S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

iSh China Lg-Cp (FXI)

NYSE

$32.58-$0.25 (-0.78%)

Price as of Jun 24, 2026 5:18 PM EDT

-9.88%
1-Year Change

1 Month
-6.88%

Low Price$32.83

High Price$36.36
3 Months
-6.51%

Low Price$32.83

High Price$38.26
1 Year
-9.88%

Low Price$32.83

High Price$41.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/26/2026	35.35	35.49	35.30	35.48	+0.65%	19,857,780
05/22/2026	34.93	35.34	34.89	35.25	-1.03%	31,706,250
05/21/2026	35.34	35.68	35.18	35.62	-0.97%	32,200,622
05/20/2026	35.95	36.04	35.67	35.97	-0.11%	26,394,325
05/19/2026	35.91	36.12	35.89	36.01	+0.33%	25,947,467
05/18/2026	36.07	36.11	35.82	35.89	-0.11%	23,318,262
05/15/2026	36.33	36.36	35.93	35.93	-2.79%	51,576,862
05/14/2026	37.08	37.12	36.78	36.96	-2.67%	54,300,279
05/13/2026	36.84	38.06	36.83	37.97	+2.49%	72,843,655
05/12/2026	37.16	37.23	36.79	37.05	-0.37%	32,104,809
05/11/2026	37.23	37.36	37.16	37.19	+0.62%	19,441,541
05/08/2026	37.22	37.35	36.89	36.96	+0.13%	19,520,925
05/07/2026	37.28	37.31	36.85	36.91	-0.80%	36,112,346
05/06/2026	36.73	37.23	36.65	37.21	+2.74%	42,236,435
05/05/2026	36.38	36.41	36.20	36.22	-0.16%	12,978,650
05/04/2026	36.27	36.53	36.21	36.28	-0.71%	22,290,590
05/01/2026	36.40	36.81	36.40	36.54	+0.05%	17,966,995
04/30/2026	36.06	36.56	35.98	36.52	+1.24%	23,690,553
04/29/2026	36.31	36.32	35.98	36.07	+0.25%	23,295,573
04/28/2026	35.88	36.05	35.85	35.98	-0.55%	19,974,928
04/27/2026	36.22	36.37	36.15	36.18	-1.11%	23,911,921
04/24/2026	36.41	36.64	36.33	36.58	+1.01%	20,077,676
04/23/2026	36.48	36.53	35.98	36.22	-1.30%	24,743,885
04/22/2026	36.73	36.85	36.64	36.69	-0.38%	16,026,267
04/21/2026	37.25	37.28	36.77	36.83	-1.46%	24,049,531
04/20/2026	37.30	37.40	37.17	37.38	+0.16%	14,767,228
04/17/2026	37.33	37.60	37.25	37.32	+0.99%	31,336,100
04/16/2026	37.08	37.17	36.86	36.95	+0.95%	25,838,157
04/15/2026	36.41	36.67	36.33	36.60	-0.03%	20,380,926
04/14/2026	36.26	36.63	36.25	36.61	+1.18%	33,562,482
04/13/2026	35.74	36.20	35.69	36.19	+0.58%	17,372,150
04/10/2026	36.18	36.21	35.91	35.98	-0.11%	15,708,601
04/09/2026	35.78	36.05	35.59	36.02	-0.17%	22,571,849
04/08/2026	36.27	36.38	35.94	36.08	+2.45%	43,485,876
04/07/2026	35.09	35.23	34.79	35.22	-0.20%	29,016,449
04/06/2026	35.07	35.44	35.04	35.28	-0.03%	18,163,096
04/02/2026	34.86	35.39	34.81	35.29	0.00%	21,719,299
04/01/2026	35.33	35.54	35.24	35.29	-0.95%	34,947,496
03/31/2026	34.89	35.67	34.82	35.63	+2.57%	45,100,547
03/30/2026	34.89	34.99	34.64	34.74	+0.43%	30,870,887
03/27/2026	34.72	34.82	34.51	34.59	-0.23%	26,314,154
03/26/2026	34.84	35.09	34.67	34.67	-2.97%	40,289,858
03/25/2026	35.67	35.83	35.51	35.73	+1.87%	35,923,925
03/24/2026	34.91	35.23	34.86	35.08	-0.11%	29,614,164
03/23/2026	35.09	35.49	34.95	35.12	+0.63%	46,218,483
03/20/2026	35.40	35.43	34.83	34.90	-2.85%	63,441,397
03/19/2026	35.62	36.13	35.52	35.92	-0.03%	47,868,187
03/18/2026	36.36	36.45	35.93	35.93	-1.87%	38,436,294
03/17/2026	36.79	36.83	36.56	36.61	+0.03%	20,263,769
03/16/2026	36.63	36.76	36.52	36.60	+1.77%	34,940,025
03/13/2026	36.27	36.43	35.92	35.97	+0.22%	23,224,167
03/12/2026	36.04	36.15	35.78	35.89	-0.66%	26,034,969
03/11/2026	36.16	36.23	35.92	36.13	-0.52%	24,789,063
03/10/2026	36.27	36.80	36.11	36.32	+0.30%	39,777,186
03/09/2026	35.74	36.28	35.54	36.21	+1.84%	43,347,688
03/06/2026	35.39	35.75	35.28	35.55	+0.67%	42,539,455
03/05/2026	35.26	35.54	35.08	35.31	-1.74%	44,716,631
03/04/2026	35.86	36.04	35.57	35.94	+0.42%	35,218,769
03/03/2026	35.50	35.93	35.07	35.79	-2.28%	65,873,215
03/02/2026	36.18	36.73	36.16	36.62	-1.02%	35,556,955
02/27/2026	37.03	37.16	36.92	37.00	-0.29%	28,610,395
02/26/2026	37.17	37.30	36.84	37.11	-2.68%	51,883,087
02/25/2026	38.12	38.19	37.83	38.13	+0.13%	27,342,183
02/24/2026	37.86	38.20	37.80	38.08	-0.80%	34,975,136
02/23/2026	38.68	38.81	38.31	38.39	-0.33%	23,351,202
02/20/2026	37.66	38.52	37.65	38.52	+0.52%	42,075,311
02/19/2026	38.30	38.37	38.09	38.32	-0.28%	25,484,228
02/18/2026	38.47	38.62	38.36	38.43	+0.52%	23,168,652
02/17/2026	38.19	38.38	37.91	38.23	+0.50%	26,534,476
02/13/2026	37.86	38.20	37.80	38.04	-0.85%	36,467,029
02/12/2026	38.91	38.91	38.17	38.37	-2.05%	52,002,219
02/11/2026	39.01	39.22	38.76	39.18	-0.15%	28,709,511
02/10/2026	39.12	39.37	38.98	39.23	+0.33%	24,916,735
02/09/2026	38.87	39.16	38.74	39.11	+0.46%	26,572,385
02/06/2026	38.52	38.94	38.50	38.93	+2.67%	37,414,936
02/05/2026	38.31	38.47	37.89	37.91	-0.18%	33,002,301
02/04/2026	38.43	38.43	37.79	37.98	-1.16%	45,696,165
02/03/2026	38.43	38.60	38.10	38.43	-1.15%	40,741,386
02/02/2026	38.85	39.04	38.76	38.88	-1.11%	35,834,136
01/30/2026	39.77	39.89	39.06	39.31	-2.87%	52,440,227