iShares China Large-Cap ETF (FXI)

Last Price35.68

Change+0.62 (1.77%)

NYSE· Last Trade: Aug 19th, 6:14 PM EDT

Historical Prices For iShares China Large-Cap ETF (FXI)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	35.18	35.34	34.99	35.06	13,956,773	35.06
8/17/2026	35.15	35.25	35.05	35.10	17,101,845	35.10
8/14/2026	34.82	34.99	34.79	34.89	11,076,795	34.89
8/13/2026	35.07	35.16	34.80	34.86	20,166,093	34.86
8/12/2026	35.35	35.35	35.16	35.23	20,480,356	35.23
8/11/2026	35.81	35.81	35.60	35.66	23,101,051	35.66
8/10/2026	36.23	36.52	36.15	36.49	13,000,419	36.49
8/07/2026	36.06	36.23	36.03	36.17	12,020,561	36.17
8/06/2026	35.91	36.01	35.74	35.95	12,233,894	35.95
8/05/2026	36.37	36.39	36.02	36.08	19,597,236	36.08
8/04/2026	36.01	36.32	35.91	36.31	18,978,287	36.31
8/03/2026	36.40	36.55	36.35	36.46	13,967,747	36.46
7/31/2026	36.28	36.53	36.19	36.50	23,602,696	36.50
7/30/2026	36.33	36.55	36.20	36.52	22,010,082	36.52
7/29/2026	35.92	36.49	35.92	36.12	27,079,433	36.12
7/28/2026	35.40	35.72	35.33	35.65	23,233,254	35.65
7/27/2026	35.08	35.33	34.98	35.28	21,449,248	35.28
7/24/2026	34.52	34.76	34.44	34.58	11,418,006	34.58
7/23/2026	34.64	34.73	34.38	34.46	19,708,933	34.46
7/22/2026	34.55	34.56	34.38	34.43	15,704,168	34.43
7/21/2026	34.84	34.86	34.57	34.63	22,486,303	34.63
7/20/2026	35.01	35.29	34.92	35.04	32,980,638	35.04
7/17/2026	33.95	34.15	33.88	34.13	24,493,176	34.13
7/16/2026	34.63	34.74	34.48	34.53	20,668,534	34.53
7/15/2026	34.17	34.55	34.15	34.28	30,127,727	34.28
7/14/2026	33.96	34.04	33.72	33.77	22,139,932	33.77
7/13/2026	33.60	33.72	33.35	33.44	13,257,473	33.44
7/10/2026	33.44	33.61	33.39	33.48	14,875,625	33.48
7/09/2026	33.22	33.42	33.17	33.41	21,374,747	33.41
7/08/2026	33.47	33.63	33.37	33.44	41,225,507	33.44
7/07/2026	32.49	32.73	32.33	32.49	19,930,976	32.49
7/06/2026	32.38	32.53	32.31	32.49	30,918,793	32.49
7/02/2026	31.95	32.14	31.66	31.91	32,314,705	31.91
7/01/2026	31.44	32.23	31.39	31.97	39,552,905	31.97
6/30/2026	31.59	31.74	31.41	31.59	24,002,907	31.59
6/29/2026	31.71	31.86	31.64	31.71	30,460,053	31.71
6/26/2026	31.20	31.66	31.19	31.59	21,088,370	31.59
6/25/2026	31.84	31.92	31.49	31.68	44,222,713	31.68
6/24/2026	32.40	32.58	32.33	32.36	24,728,144	32.36
6/23/2026	32.76	33.01	32.76	32.83	24,399,678	32.83
6/22/2026	33.43	33.62	33.28	33.43	26,203,953	33.43
6/18/2026	33.40	33.42	33.22	33.30	28,462,886	33.30
6/17/2026	34.13	34.35	33.59	33.65	52,604,494	33.65
6/16/2026	34.49	34.61	34.41	34.56	29,820,386	34.56
6/15/2026	35.20	35.25	35.05	35.11	20,307,974	35.11
6/12/2026	35.34	35.34	35.11	35.29	18,805,834	35.03
6/11/2026	34.42	34.92	34.31	34.91	27,588,596	34.65
6/10/2026	34.85	35.07	34.73	34.75	21,328,850	34.49
6/09/2026	34.97	35.03	34.39	34.69	25,544,445	34.43
6/08/2026	35.00	35.07	34.68	34.68	21,804,782	34.42
6/05/2026	35.29	35.32	34.60	34.75	39,108,921	34.49
6/04/2026	35.68	35.84	35.47	35.47	25,208,458	35.21
6/03/2026	35.77	35.79	35.50	35.54	30,133,889	35.28
6/02/2026	36.43	36.63	36.26	36.36	42,942,897	36.09
6/01/2026	35.23	35.45	35.00	35.34	26,340,332	35.08
5/29/2026	0.00	35.28	34.89	35.05	24,162,297	34.79
5/28/2026	34.71	35.05	34.63	34.99	30,875,444	34.73
5/27/2026	35.13	35.46	35.12	35.32	25,696,180	35.06
5/26/2026	35.62	35.76	35.56	35.75	19,856,578	35.48
5/22/2026	35.19	35.61	35.15	35.52	31,706,227	35.26
5/21/2026	35.61	35.95	35.45	35.89	32,272,015	35.62
5/20/2026	36.22	36.31	35.94	36.24	26,393,060	35.97