iShares China Large-Cap ETF (FXI)

36.72Last Price

+1.68 (4.79%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	34.78	35.36	34.52	35.04	66,365,591	35.04
3/03/2025	35.19	35.27	34.38	34.51	55,744,671	34.51
2/28/2025	35.09	35.30	34.90	35.23	61,859,664	35.23
2/27/2025	36.17	36.45	35.84	36.05	58,959,079	36.05
2/26/2025	36.59	36.82	36.28	36.44	72,445,334	36.44
2/25/2025	35.47	35.51	35.13	35.38	39,323,197	35.38
2/24/2025	35.79	35.83	34.99	35.03	83,539,590	35.03
2/21/2025	36.35	36.80	36.04	36.24	81,843,726	36.24
2/20/2025	35.62	36.26	35.26	35.73	79,674,079	35.73
2/19/2025	35.20	35.26	34.91	35.05	45,799,682	35.05
2/18/2025	35.57	35.57	35.07	35.30	85,021,205	35.30
2/14/2025	35.22	35.28	34.82	35.04	76,123,974	35.04
2/13/2025	33.52	34.18	33.44	34.16	40,639,494	34.16
2/12/2025	33.75	34.36	33.61	34.17	60,359,219	34.17
2/11/2025	33.29	33.58	33.13	33.34	44,805,349	33.34
2/10/2025	33.45	33.99	33.27	33.62	56,379,157	33.62
2/07/2025	32.92	33.23	32.61	32.73	85,505,244	32.73
2/06/2025	32.40	32.47	32.20	32.28	35,707,364	32.28
2/05/2025	32.05	32.15	31.91	31.93	46,216,530	31.93
2/04/2025	32.36	32.74	32.23	32.47	58,103,458	32.47
2/03/2025	31.33	32.09	31.21	31.72	49,873,362	31.72
1/31/2025	32.54	32.58	31.81	31.89	80,177,605	31.89
1/30/2025	31.92	32.84	31.32	32.59	77,284,303	32.59
1/29/2025	32.19	32.35	31.77	31.83	48,900,917	31.83
1/28/2025	31.55	31.96	31.21	31.96	48,361,204	31.96
1/27/2025	31.65	31.75	31.40	31.60	54,257,541	31.60
1/24/2025	31.00	31.36	30.90	31.32	54,789,763	31.32
1/23/2025	30.43	30.60	30.32	30.56	22,663,854	30.56
1/22/2025	30.53	30.59	28.41	30.53	27,860,762	30.53
1/21/2025	30.87	30.93	30.53	30.75	35,703,565	30.75
1/17/2025	30.04	30.70	29.98	30.41	59,696,035	30.41
1/16/2025	29.84	29.89	29.73	29.83	19,971,060	29.83
1/15/2025	29.81	29.86	29.63	29.82	31,579,201	29.82
1/14/2025	29.49	29.57	29.35	29.42	45,991,841	29.42
1/13/2025	28.69	28.88	28.65	28.79	27,143,371	28.79
1/10/2025	29.02	29.03	28.63	28.65	58,206,484	28.65
1/08/2025	29.36	29.53	29.24	29.51	27,248,520	29.51
1/07/2025	29.80	29.90	29.59	29.62	34,961,441	29.62
1/06/2025	30.49	30.63	29.91	29.99	49,029,071	29.99
1/03/2025	30.26	30.39	30.17	30.39	28,060,854	30.39
1/02/2025	30.05	30.13	29.87	29.89	40,763,396	29.89
12/31/2024	30.49	0.00	30.49	30.44	0	30.44
12/30/2024	30.73	30.77	30.46	30.49	26,039,313	30.49
12/27/2024	30.85	30.92	30.73	30.85	23,765,469	30.85
12/26/2024	30.98	31.36	30.95	31.12	23,393,201	31.12
12/24/2024	31.01	31.13	30.93	31.09	20,218,146	31.09
12/23/2024	30.50	30.77	30.42	30.70	25,146,882	30.70
12/20/2024	30.18	30.55	30.13	30.42	28,388,972	30.42
12/19/2024	30.36	30.43	30.20	30.24	24,021,555	30.24
12/18/2024	30.52	30.63	30.00	30.05	35,758,714	30.05
12/17/2024	30.33	30.70	30.27	30.67	45,549,992	30.67
12/16/2024	30.67	30.88	30.59	30.59	37,943,135	30.14
12/13/2024	31.14	31.14	30.86	31.10	45,698,953	30.64
12/12/2024	31.49	31.73	31.36	31.50	28,521,695	31.04
12/11/2024	31.46	31.52	31.27	31.48	36,408,840	31.02
12/10/2024	31.97	32.09	31.75	31.78	92,427,536	31.31
12/09/2024	32.93	33.75	32.86	33.30	181,266,940	32.81
12/06/2024	30.90	30.98	30.75	30.77	27,635,494	30.32
12/05/2024	30.35	30.51	30.32	30.37	27,625,395	29.92