MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXI — iShares China Large-Cap ETF
NYSE ArcaiShares China Large-Cap ETF
$33.19
-0.73(-2.15%)
- O
- 33.30
- H
- 33.36
- L
- 33.08
- V
- 28.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.19
Period Return-0.81%
Period High$42.00
Period Low$31.19
Avg Daily Volume29.13M
Total Trading Days365
FXI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.30 | $33.36 | $33.08 | $33.19 | $-0.73 | -2.15% | 28,310,713 | $33.22 | $33.08 $33.36 |
| Oct 1, 2026 | $33.99 | $34.33 | $33.81 | $33.92 | $-0.10 | -0.29% | 18,164,262 | $34.01 | $33.81 $34.33 |
| Sep 30, 2026 | $34.14 | $34.16 | $33.94 | $34.02 | +$0.16 | +0.47% | 14,646,166 | $34.04 | $33.94 $34.16 |
| Sep 29, 2026 | $33.89 | $33.91 | $33.69 | $33.86 | $-0.31 | -0.91% | 16,188,992 | $33.83 | $33.69 $33.91 |
| Sep 28, 2026 | $34.20 | $34.33 | $34.16 | $34.17 | +$0.21 | +0.62% | 16,314,575 | $34.22 | $34.16 $34.33 |
| Sep 25, 2026 | $34.00 | $34.06 | $33.90 | $33.96 | $-0.28 | -0.82% | 13,395,784 | $33.96 | $33.90 $34.06 |
| Sep 24, 2026 | $34.43 | $34.46 | $34.16 | $34.24 | $-0.12 | -0.35% | 13,954,046 | $34.25 | $34.16 $34.46 |
| Sep 23, 2026 | $34.51 | $34.56 | $34.28 | $34.36 | $-0.64 | -1.83% | 22,055,715 | $34.38 | $34.28 $34.56 |
| Sep 22, 2026 | $35.20 | $35.29 | $34.90 | $35.00 | +$0.09 | +0.26% | 15,226,136 | $35.03 | $34.90 $35.29 |
| Sep 21, 2026 | $34.83 | $34.95 | $34.64 | $34.91 | +$0.59 | +1.72% | 23,384,764 | $34.84 | $34.64 $34.95 |
| Sep 18, 2026 | $34.20 | $34.37 | $34.15 | $34.32 | +$0.13 | +0.38% | 14,432,361 | $34.29 | $34.15 $34.37 |
| Sep 17, 2026 | $34.19 | $34.27 | $34.12 | $34.19 | +$0.27 | +0.80% | 15,891,488 | $34.21 | $34.12 $34.27 |
| Sep 16, 2026 | $34.24 | $34.24 | $33.82 | $33.92 | $-0.48 | -1.40% | 20,318,625 | $33.97 | $33.82 $34.24 |
| Sep 15, 2026 | $34.52 | $34.54 | $34.37 | $34.40 | $-0.44 | -1.26% | 18,054,645 | $34.44 | $34.37 $34.54 |
| Sep 14, 2026 | $34.68 | $34.98 | $34.65 | $34.84 | +$0.35 | +1.01% | 15,105,503 | $34.84 | $34.65 $34.98 |
| Sep 11, 2026 | $34.57 | $34.72 | $34.46 | $34.49 | +$0.14 | +0.41% | 12,912,598 | $34.53 | $34.46 $34.72 |
| Sep 10, 2026 | $34.48 | $34.53 | $34.33 | $34.35 | $-0.20 | -0.58% | 16,596,971 | $34.40 | $34.33 $34.53 |
| Sep 9, 2026 | $34.91 | $34.92 | $34.54 | $34.55 | $-0.45 | -1.29% | 23,332,037 | $34.62 | $34.54 $34.92 |
| Sep 8, 2026 | $35.15 | $35.16 | $34.92 | $35.00 | $-0.88 | -2.45% | 28,701,664 | $35.05 | $34.92 $35.16 |
| Sep 4, 2026 | $35.75 | $35.91 | $35.70 | $35.88 | +$0.54 | +1.53% | 18,696,504 | $35.84 | $35.70 $35.91 |
| Sep 3, 2026 | $35.11 | $35.43 | $35.04 | $35.34 | $-0.20 | -0.56% | 15,395,381 | $35.34 | $35.04 $35.43 |
| Sep 2, 2026 | $35.51 | $35.66 | $35.47 | $35.54 | +$0.20 | +0.57% | 10,331,354 | $35.54 | $35.47 $35.66 |
| Sep 1, 2026 | $35.36 | $35.64 | $35.28 | $35.34 | $-0.03 | -0.08% | 15,098,953 | $35.42 | $35.28 $35.64 |
| Aug 31, 2026 | $35.66 | $35.70 | $35.35 | $35.37 | $-0.14 | -0.39% | 11,402,320 | $35.46 | $35.35 $35.70 |
| Aug 28, 2026 | $35.52 | $35.65 | $35.37 | $35.51 | +$0.27 | +0.77% | 14,878,233 | $35.48 | $35.37 $35.65 |
| Aug 27, 2026 | $35.33 | $35.36 | $35.19 | $35.24 | $-0.31 | -0.87% | 12,485,727 | $35.24 | $35.19 $35.36 |
| Aug 26, 2026 | $35.64 | $35.72 | $35.53 | $35.55 | $-0.01 | -0.03% | 7,523,168 | $35.59 | $35.53 $35.72 |
| Aug 25, 2026 | $35.39 | $35.58 | $35.33 | $35.56 | +$0.01 | +0.03% | 10,668,629 | $35.50 | $35.33 $35.58 |
| Aug 24, 2026 | $35.37 | $35.61 | $35.36 | $35.55 | $-0.31 | -0.86% | 16,508,458 | $35.53 | $35.36 $35.61 |
| Aug 21, 2026 | $36.08 | $36.12 | $35.82 | $35.86 | +$0.19 | +0.53% | 13,749,550 | $35.92 | $35.82 $36.12 |