FXI | iSh China Lg-Cp | Historical Data

S&P 500$7,744.06
+0.33%
2m
DOW 30$52,177.69
+1.08%
2m
NASDAQ 100$29,935.59
-0.05%
2m
Russell 2000$275.08
+1.37%
2m
Russell 1000$421.35
+0.38%
2m
S&P 400$3,648.40
+1.03%
2m
S&P 600$1,668.92
+1.33%
2m

iSh China Lg-Cp (FXI)

NYSE

$34.27+$0.01 (+0.03%)

Price as of Oct 15, 2026 7:59 PM EDT

-12.75%
1-Year Change

1 Month
-0.41%

Low Price$33.19

High Price$35.00
3 Months
-0.06%

Low Price$33.19

High Price$36.52
1 Year
-12.75%

Low Price$31.59

High Price$40.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/15/2026	33.94	34.27	33.88	34.26	+1.18%	22,156,481
10/14/2026	34.03	34.11	33.77	33.86	-0.91%	21,626,769
10/13/2026	34.07	34.21	33.99	34.17	+0.09%	14,710,969
10/12/2026	34.09	34.14	34.02	34.14	-0.29%	12,427,439
10/09/2026	33.92	34.37	33.92	34.24	+2.36%	31,522,507
10/08/2026	33.44	33.53	33.25	33.45	+0.09%	16,681,480
10/07/2026	33.46	33.50	33.33	33.42	-1.04%	16,547,428
10/06/2026	33.79	33.80	33.56	33.77	-0.24%	9,028,786
10/05/2026	33.51	33.90	33.47	33.85	+1.99%	22,383,459
10/02/2026	33.30	33.36	33.08	33.19	-2.15%	28,466,943
10/01/2026	33.99	34.33	33.81	33.92	-0.29%	18,164,261
09/30/2026	34.14	34.16	33.94	34.02	+0.47%	14,646,167
09/29/2026	33.89	33.91	33.69	33.86	-0.91%	16,380,992
09/28/2026	34.20	34.33	34.16	34.17	+0.62%	16,314,575
09/25/2026	34.00	34.06	33.90	33.96	-0.82%	13,395,784
09/24/2026	34.43	34.46	34.16	34.24	-0.35%	13,954,046
09/23/2026	34.51	34.56	34.28	34.36	-1.83%	22,055,715
09/22/2026	35.20	35.29	34.90	35.00	+0.26%	15,226,136
09/21/2026	34.83	34.95	34.64	34.91	+1.72%	23,384,764
09/18/2026	34.20	34.37	34.15	34.32	+0.38%	14,432,362
09/17/2026	34.19	34.27	34.12	34.19	+0.80%	15,891,488
09/16/2026	34.24	34.24	33.82	33.92	-1.40%	20,318,625
09/15/2026	34.52	34.54	34.37	34.40	-1.26%	18,054,646
09/14/2026	34.68	34.98	34.65	34.84	+1.01%	15,105,499
09/11/2026	34.57	34.72	34.46	34.49	+0.41%	12,912,764
09/10/2026	34.48	34.53	34.33	34.35	-0.58%	16,596,971
09/09/2026	34.91	34.92	34.54	34.55	-1.29%	23,332,038
09/08/2026	35.15	35.16	34.92	35.00	-2.45%	29,061,664
09/04/2026	35.75	35.91	35.70	35.88	+1.53%	18,617,587
09/03/2026	35.11	35.43	35.04	35.34	-0.56%	15,395,381
09/02/2026	35.51	35.66	35.47	35.54	+0.57%	10,331,354
09/01/2026	35.36	35.64	35.28	35.34	-0.08%	15,073,036
08/31/2026	35.66	35.70	35.35	35.37	-0.39%	11,401,617
08/28/2026	35.52	35.65	35.37	35.51	+0.77%	14,878,223
08/27/2026	35.33	35.36	35.19	35.24	-0.87%	12,485,725
08/26/2026	35.64	35.72	35.53	35.55	-0.03%	7,522,602
08/25/2026	35.39	35.58	35.33	35.56	+0.03%	10,668,629
08/24/2026	35.37	35.61	35.36	35.55	-0.86%	16,508,458
08/21/2026	36.08	36.12	35.82	35.86	+0.53%	13,749,550
08/20/2026	35.45	35.67	35.34	35.67	-0.03%	17,608,664
08/19/2026	35.54	35.75	35.53	35.68	+1.77%	22,795,392
08/18/2026	35.18	35.34	35.00	35.06	-0.11%	13,956,830
08/17/2026	35.15	35.25	35.06	35.10	+0.60%	17,101,773
08/14/2026	34.82	35.00	34.79	34.89	+0.09%	11,076,787
08/13/2026	35.07	35.16	34.80	34.86	-1.05%	20,171,503
08/12/2026	35.35	35.35	35.16	35.23	-1.21%	20,482,858
08/11/2026	35.81	35.81	35.60	35.66	-2.27%	23,101,162
08/10/2026	36.23	36.52	36.15	36.49	+0.88%	13,000,698
08/07/2026	36.06	36.23	36.03	36.17	+0.61%	12,020,559
08/06/2026	35.91	36.01	35.74	35.95	-0.36%	12,233,954
08/05/2026	36.37	36.39	36.02	36.08	-0.63%	19,575,786
08/04/2026	36.01	36.32	35.91	36.31	-0.41%	18,977,820
08/03/2026	36.40	36.55	36.36	36.46	-0.11%	13,967,797
07/31/2026	36.28	36.54	36.19	36.50	-0.05%	23,602,684
07/30/2026	36.33	36.55	36.20	36.52	+1.11%	22,015,853
07/29/2026	35.92	36.49	35.92	36.12	+1.32%	27,086,316
07/28/2026	35.41	35.72	35.33	35.65	+1.05%	23,229,252
07/27/2026	35.08	35.33	34.98	35.28	+2.02%	21,449,316
07/24/2026	34.52	34.76	34.44	34.58	+0.35%	11,418,006
07/23/2026	34.64	34.74	34.38	34.46	+0.09%	19,708,935
07/22/2026	34.55	34.57	34.39	34.43	-0.58%	15,704,172
07/21/2026	34.84	34.86	34.57	34.63	-1.17%	22,487,966
07/20/2026	35.01	35.29	34.92	35.04	+2.67%	32,978,586
07/17/2026	33.95	34.15	33.88	34.13	-1.16%	24,493,173
07/16/2026	34.63	34.74	34.48	34.53	+0.73%	20,684,253
07/15/2026	34.17	34.55	34.15	34.28	+1.51%	30,130,484
07/14/2026	33.96	34.04	33.72	33.77	+0.99%	22,145,990
07/13/2026	33.60	33.72	33.35	33.44	-0.12%	13,251,332
07/10/2026	33.44	33.61	33.39	33.48	+0.21%	14,875,625
07/09/2026	33.22	33.42	33.17	33.41	-0.09%	21,371,649
07/08/2026	33.47	33.64	33.37	33.44	+2.92%	41,229,814
07/07/2026	32.49	32.73	32.33	32.49	0.00%	19,931,073
07/06/2026	32.38	32.53	32.31	32.49	+1.82%	30,918,951
07/02/2026	31.95	32.14	31.66	31.91	-0.19%	32,314,479
07/01/2026	31.44	32.23	31.39	31.97	+1.20%	39,553,426
06/30/2026	31.59	31.74	31.41	31.59	-0.38%	24,012,558
06/29/2026	31.71	31.86	31.64	31.71	+0.38%	30,606,210
06/26/2026	31.20	31.66	31.19	31.59	-0.28%	21,088,368
06/25/2026	31.84	31.92	31.49	31.68	-2.10%	44,223,316
06/24/2026	32.40	32.58	32.33	32.36	-1.43%	24,731,053
06/23/2026	32.76	33.01	32.76	32.83	-1.79%	24,410,091
06/22/2026	33.43	33.62	33.28	33.43	+0.39%	26,206,568
06/18/2026	33.40	33.42	33.22	33.30	-1.04%	28,462,869
06/17/2026	34.13	34.36	33.60	33.65	-2.63%	52,604,635
06/16/2026	34.49	34.61	34.42	34.56	-1.57%	29,820,384
06/15/2026	35.20	35.25	35.05	35.11	+0.24%	20,308,350
06/15/2026	$0.26 Dividend
06/12/2026	35.08	35.09	34.85	35.03	+1.09%	18,805,792
06/11/2026	34.16	34.66	34.06	34.65	+0.46%	27,589,749
06/10/2026	34.59	34.81	34.47	34.49	+0.17%	21,329,070
06/09/2026	34.71	34.77	34.13	34.43	+0.03%	25,563,039
06/08/2026	34.74	34.81	34.42	34.42	-0.20%	21,808,912
06/05/2026	35.03	35.06	34.34	34.49	-2.03%	39,108,887
06/04/2026	35.41	35.57	35.21	35.21	-0.20%	25,208,517
06/03/2026	35.50	35.52	35.23	35.27	-2.26%	30,094,881
06/02/2026	36.16	36.36	35.99	36.09	+2.89%	42,943,416
06/01/2026	34.97	35.18	34.74	35.08	+0.83%	26,340,649
05/29/2026	34.76	35.02	34.63	34.79	+0.17%	24,161,772
05/28/2026	34.45	34.79	34.37	34.73	-0.93%	30,728,183
05/27/2026	34.87	35.20	34.86	35.06	-1.20%	25,698,152