FXI
AMEXMarket ClosediShares China Large-Cap ETF
$37.85
$0.11 (-0.29%)
As of 10:33 AM
Open
$38.27
High
$38.40
Low
$37.84
Prev Close
$37.96
52W High
$42.00
52W Low
$28.41
Volume
34.02M
Mkt Cap
$6.31B
iShares China Large-Cap ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $38.32 | $38.40 | $37.85 | $37.85 | 33.69M |
| 12/16/2025 | $37.86 | $37.98 | $37.68 | $37.96 | 42.61M |
| 12/15/2025 | $39.01 | $39.03 | $38.71 | $38.74 | 39.07M |
| 12/12/2025 | $39.43 | $39.52 | $38.90 | $39.08 | 29.15M |
| 12/11/2025 | $39.00 | $39.24 | $38.86 | $39.19 | 17.96M |
| 12/10/2025 | $38.97 | $39.24 | $38.89 | $39.09 | 26.15M |
| 12/9/2025 | $38.72 | $38.88 | $38.65 | $38.82 | 40.30M |
| 12/8/2025 | $39.52 | $39.53 | $39.29 | $39.47 | 27.84M |
| 12/5/2025 | $39.91 | $40.01 | $39.79 | $39.89 | 30.30M |
| 12/4/2025 | $39.37 | $39.40 | $39.21 | $39.31 | 17.48M |
| 12/3/2025 | $38.97 | $39.22 | $38.94 | $39.21 | 27.07M |
| 12/2/2025 | $39.53 | $39.54 | $39.27 | $39.49 | 16.64M |
| 12/1/2025 | $39.49 | $39.82 | $39.48 | $39.64 | 20.36M |
| 11/28/2025 | $39.43 | $39.62 | $39.41 | $39.53 | 11.70M |
| 11/26/2025 | $39.45 | $39.61 | $38.89 | $39.37 | 30.43M |
| 11/25/2025 | $39.67 | $39.73 | $39.44 | $39.60 | 30.12M |
| 11/24/2025 | $39.11 | $39.39 | $39.08 | $39.35 | 34.37M |
| 11/21/2025 | $38.30 | $38.91 | $38.15 | $38.72 | 38.86M |
| 11/20/2025 | $39.28 | $39.45 | $38.56 | $38.58 | 38.24M |
| 11/19/2025 | $39.25 | $39.32 | $39.01 | $39.11 | 32.48M |
| 11/18/2025 | $39.22 | $39.63 | $39.18 | $39.51 | 32.12M |
| 11/17/2025 | $39.84 | $40.05 | $39.53 | $39.67 | 33.87M |
| 11/14/2025 | $40.14 | $40.57 | $39.89 | $40.12 | 44.90M |
| 11/13/2025 | $41.19 | $41.22 | $40.50 | $40.65 | 30.31M |
| 11/12/2025 | $40.95 | $40.96 | $40.70 | $40.91 | 20.61M |
| 11/11/2025 | $40.83 | $40.94 | $40.72 | $40.76 | 21.10M |
| 11/10/2025 | $40.59 | $40.80 | $40.42 | $40.76 | 35.66M |
| 11/7/2025 | $39.66 | $39.96 | $39.48 | $39.94 | 28.68M |
| 11/6/2025 | $40.28 | $40.48 | $39.99 | $40.14 | 31.54M |
| 11/5/2025 | $39.55 | $39.87 | $39.49 | $39.77 | 19.16M |
| 11/4/2025 | $39.38 | $39.67 | $39.28 | $39.37 | 23.25M |
| 11/3/2025 | $39.88 | $39.90 | $39.64 | $39.83 | 21.84M |
| 10/31/2025 | $39.53 | $39.80 | $39.35 | $39.71 | 32.01M |
| 10/30/2025 | $40.17 | $40.40 | $40.07 | $40.15 | 35.66M |
| 10/29/2025 | $41.14 | $41.24 | $40.74 | $40.97 | 32.97M |
| 10/28/2025 | $40.67 | $40.91 | $40.56 | $40.86 | 28.79M |
| 10/27/2025 | $41.12 | $41.18 | $41.01 | $41.08 | 27.40M |
| 10/24/2025 | $40.66 | $40.70 | $40.51 | $40.55 | 20.97M |
| 10/23/2025 | $40.20 | $40.59 | $40.15 | $40.41 | 30.02M |
| 10/22/2025 | $39.78 | $40.01 | $39.39 | $39.74 | 25.77M |
| 10/21/2025 | $40.11 | $40.12 | $39.88 | $39.94 | 35.06M |
| 10/20/2025 | $39.91 | $40.56 | $39.84 | $40.49 | 40.08M |
| 10/17/2025 | $39.41 | $40.06 | $39.38 | $40.00 | 43.08M |
| 10/16/2025 | $40.05 | $40.26 | $39.87 | $39.99 | 25.05M |
| 10/15/2025 | $39.86 | $40.03 | $39.53 | $39.80 | 29.50M |
| 10/14/2025 | $39.08 | $39.77 | $39.02 | $39.40 | 41.03M |
| 10/13/2025 | $39.75 | $39.80 | $39.42 | $39.53 | 71.31M |
| 10/10/2025 | $40.43 | $40.70 | $38.12 | $38.33 | 146.01M |
| 10/9/2025 | $41.13 | $41.15 | $40.41 | $40.51 | 45.82M |
| 10/8/2025 | $40.93 | $41.07 | $40.74 | $41.05 | 25.43M |
| 10/7/2025 | $41.47 | $41.49 | $40.85 | $40.93 | 26.99M |
| 10/6/2025 | $41.20 | $41.55 | $41.17 | $41.40 | 16.61M |
| 10/3/2025 | $41.57 | $41.63 | $41.33 | $41.42 | 24.48M |
| 10/2/2025 | $41.93 | $42.00 | $41.66 | $41.75 | 32.02M |
| 10/1/2025 | $41.20 | $41.43 | $41.15 | $41.38 | 26.76M |
| 9/30/2025 | $41.36 | $41.41 | $41.03 | $41.14 | 29.83M |
| 9/29/2025 | $40.98 | $41.09 | $40.86 | $40.98 | 24.25M |
| 9/26/2025 | $40.26 | $40.41 | $40.10 | $40.33 | 21.84M |
| 9/25/2025 | $40.67 | $40.76 | $40.46 | $40.67 | 21.55M |
| 9/24/2025 | $40.56 | $40.83 | $40.49 | $40.57 | 35.31M |
| 9/23/2025 | $40.30 | $40.44 | $40.10 | $40.10 | 23.45M |
| 9/22/2025 | $40.70 | $40.80 | $40.55 | $40.65 | 25.54M |
| 9/19/2025 | $41.18 | $41.37 | $40.93 | $40.93 | 33.89M |