FXI Historical Prices
NYSEARCA: FXIiSharesGreater China RegionETFUSD
34.24+0.79 (+2.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FXI price history
The price history for iShares China Large-Cap (FXI) on this page begins on October 4, 2004, when the stock closed at $17.89; it most recently closed at $34.24 on October 5, 2026. The highest price in this record is $73.19, reached on October 29, 2007; the latest close is 53.2% below that peak. Across the 21 complete calendar years in the table, FXI finished higher in 12 and lower in 9. Its best year was 2006 (+80.9%) and its worst was 2008 (-43.0%).
Over roughly 22 years the share price changed +91.4%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, FXI has lost 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FXI returns
1 week
+3.16%
1 month
-0.90%
3 months
+2.27%
6 months
-5.54%
Year to date
-10.58%
1 year
-15.48%
3 years
+29.31%
5 years
-15.87%
FXI price return, excluding dividends.
FXI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.24 | -14.01% |
| 2025 | 39.82 | +31.03% |
| 2024 | 30.39 | +26.47% |
| 2023 | 24.03 | -15.09% |
| 2022 | 28.30 | -22.64% |
| 2021 | 36.58 | -21.21% |
| 2020 | 46.43 | +5.74% |
| 2019 | 43.91 | +11.50% |
| 2018 | 39.38 | -14.71% |
| 2017 | 46.17 | +33.02% |
| 2016 | 34.71 | -1.64% |
| 2015 | 35.29 | -15.33% |
| 2014 | 41.68 | +13.69% |
| 2013 | 36.66 | -11.92% |
| 2012 | 41.62 | +19.36% |
| 2011 | 34.87 | -19.08% |
| 2010 | 43.09 | +1.96% |
| 2009 | 42.26 | +35.84% |
| 2008 | 31.11 | -42.96% |
| 2007 | 54.54 | +46.80% |
| 2006 | 37.15 | +80.87% |
| 2005 | 20.54 | +11.09% |
| 2004* | 18.49 | +3.37% |
FXI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.92 | 34.37 | 33.92 | 34.24 | +2.36% | |
| 33.44 | 33.53 | 33.25 | 33.45 | +0.09% | |
| 33.46 | 33.50 | 33.33 | 33.42 | -1.04% | |
| 33.79 | 33.80 | 33.56 | 33.77 | -0.24% | |
| 33.51 | 33.90 | 33.47 | 33.85 | +1.99% | |
| 33.30 | 33.36 | 33.08 | 33.19 | -2.15% | |
| 33.99 | 34.33 | 33.81 | 33.92 | -0.29% | |
| 34.14 | 34.16 | 33.94 | 34.02 | +0.47% | |
| 33.89 | 33.91 | 33.69 | 33.86 | -0.91% | |
| 34.20 | 34.33 | 34.16 | 34.17 | +0.62% | |
| 34.00 | 34.06 | 33.90 | 33.96 | -0.82% | |
| 34.43 | 34.46 | 34.16 | 34.24 | -0.35% | |
| 34.51 | 34.56 | 34.28 | 34.36 | -1.83% | |
| 35.20 | 35.29 | 34.90 | 35.00 | +0.26% | |
| 34.83 | 34.95 | 34.64 | 34.91 | +1.72% | |
| 34.20 | 34.37 | 34.15 | 34.32 | +0.38% | |
| 34.19 | 34.27 | 34.12 | 34.19 | +0.80% | |
| 34.24 | 34.24 | 33.82 | 33.92 | -1.40% | |
| 34.52 | 34.54 | 34.37 | 34.40 | -1.26% | |
| 34.68 | 34.98 | 34.65 | 34.84 | +1.01% | |
| 34.57 | 34.72 | 34.46 | 34.49 | +0.41% | |
| 34.48 | 34.53 | 34.33 | 34.35 | -0.58% | |
| 34.91 | 34.92 | 34.54 | 34.55 | -1.29% | |
| 35.15 | 35.16 | 34.92 | 35.00 | -2.45% | |
| 35.75 | 35.91 | 35.70 | 35.88 | +1.53% | |
| 35.11 | 35.43 | 35.04 | 35.34 | -0.56% | |
| 35.51 | 35.66 | 35.47 | 35.54 | +0.57% | |
| 35.36 | 35.64 | 35.28 | 35.34 | -0.08% | |
| 35.66 | 35.70 | 35.35 | 35.37 | -0.39% | |
| 35.52 | 35.65 | 35.37 | 35.51 | +0.77% | |
| 35.33 | 35.36 | 35.19 | 35.24 | -0.87% | |
| 35.64 | 35.72 | 35.53 | 35.55 | -0.03% | |
| 35.39 | 35.58 | 35.33 | 35.56 | +0.03% | |
| 35.37 | 35.61 | 35.36 | 35.55 | -0.86% | |
| 36.08 | 36.12 | 35.82 | 35.86 | +0.53% | |
| 35.45 | 35.67 | 35.34 | 35.67 | -0.03% | |
| 35.54 | 35.75 | 35.53 | 35.68 | +1.77% | |
| 35.18 | 35.34 | 35.00 | 35.06 | -0.11% | |
| 35.15 | 35.25 | 35.06 | 35.10 | +0.60% | |
| 34.82 | 35.00 | 34.79 | 34.89 | +0.09% | |
| 35.07 | 35.16 | 34.80 | 34.86 | -1.05% | |
| 35.35 | 35.35 | 35.16 | 35.23 | -1.21% | |
| 35.81 | 35.81 | 35.60 | 35.66 | -2.27% | |
| 36.23 | 36.52 | 36.15 | 36.49 | +0.88% | |
| 36.06 | 36.23 | 36.03 | 36.17 | +0.61% | |
| 35.91 | 36.01 | 35.74 | 35.95 | -0.36% | |
| 36.37 | 36.39 | 36.02 | 36.08 | -0.63% | |
| 36.01 | 36.32 | 35.91 | 36.31 | -0.41% | |
| 36.40 | 36.55 | 36.36 | 36.46 | -0.11% | |
| 36.28 | 36.54 | 36.19 | 36.50 | -0.05% | |
| 36.33 | 36.55 | 36.20 | 36.52 | +1.11% | |
| 35.92 | 36.49 | 35.92 | 36.12 | +1.32% | |
| 35.41 | 35.72 | 35.33 | 35.65 | +1.05% | |
| 35.08 | 35.33 | 34.98 | 35.28 | +2.02% | |
| 34.52 | 34.76 | 34.44 | 34.58 | +0.35% | |
| 34.64 | 34.74 | 34.38 | 34.46 | +0.09% | |
| 34.55 | 34.57 | 34.39 | 34.43 | -0.58% | |
| 34.84 | 34.86 | 34.57 | 34.63 | -1.17% | |
| 35.01 | 35.29 | 34.92 | 35.04 | +2.67% | |
| 33.95 | 34.15 | 33.88 | 34.13 | -1.16% | |
| 34.63 | 34.74 | 34.48 | 34.53 | +0.73% | |
| 34.17 | 34.55 | 34.15 | 34.28 | +1.51% | |
| 33.96 | 34.04 | 33.72 | 33.77 | +0.99% | |
| 33.60 | 33.72 | 33.35 | 33.44 | -0.12% | |
| 33.44 | 33.61 | 33.39 | 33.48 | +0.21% | |
| 33.22 | 33.42 | 33.17 | 33.41 | -0.09% | |
| 33.47 | 33.64 | 33.37 | 33.44 | +2.92% | |
| 32.49 | 32.73 | 32.33 | 32.49 | 0.00% | |
| 32.38 | 32.53 | 32.31 | 32.49 | +1.82% | |
| 31.95 | 32.14 | 31.66 | 31.91 | -0.19% | |
| 31.44 | 32.23 | 31.39 | 31.97 | +1.20% | |
| 31.59 | 31.74 | 31.41 | 31.59 | -0.38% | |
| 31.71 | 31.86 | 31.64 | 31.71 | +0.38% | |
| 31.20 | 31.66 | 31.19 | 31.59 | -0.28% | |
| 31.84 | 31.92 | 31.49 | 31.68 | -2.10% | |
| 32.40 | 32.58 | 32.33 | 32.36 | -1.43% | |
| 32.76 | 33.01 | 32.76 | 32.83 | -1.79% | |
| 33.43 | 33.62 | 33.28 | 33.43 | +0.39% | |
| 33.40 | 33.42 | 33.22 | 33.30 | -1.04% | |
| 34.13 | 34.36 | 33.60 | 33.65 | -2.63% | |
| 34.49 | 34.61 | 34.42 | 34.56 | -1.57% | |
| 35.20 | 35.25 | 35.05 | 35.11 | -0.51% | |
| 35.34 | 35.35 | 35.11 | 35.29 | +1.09% | |
| 34.42 | 34.93 | 34.32 | 34.91 | +0.46% | |
| 34.86 | 35.07 | 34.73 | 34.75 | +0.17% | |
| 34.97 | 35.03 | 34.39 | 34.69 | +0.03% | |
| 35.00 | 35.07 | 34.68 | 34.68 | -0.20% | |
| 35.29 | 35.32 | 34.60 | 34.75 | -2.03% | |
| 35.68 | 35.84 | 35.47 | 35.47 | -0.20% | |
| 35.77 | 35.79 | 35.50 | 35.54 | -2.26% | |
| 36.43 | 36.63 | 36.26 | 36.36 | +2.89% | |
| 35.23 | 35.45 | 35.00 | 35.34 | +0.83% | |
| 35.02 | 35.29 | 34.89 | 35.05 | +0.17% | |
| 34.71 | 35.05 | 34.63 | 34.99 | -0.93% | |
| 35.13 | 35.46 | 35.12 | 35.32 | -1.20% | |
| 35.62 | 35.76 | 35.56 | 35.75 | +0.65% | |
| 35.19 | 35.61 | 35.15 | 35.52 | -1.03% | |
| 35.61 | 35.95 | 35.45 | 35.89 | -0.97% | |
| 36.22 | 36.31 | 35.94 | 36.24 | -0.11% | |
| 36.18 | 36.39 | 36.16 | 36.28 | +0.33% | |
| 36.34 | 36.38 | 36.09 | 36.16 | -0.11% | |
| 36.60 | 36.63 | 36.20 | 36.20 | -2.79% | |
| 37.36 | 37.40 | 37.06 | 37.24 | -2.67% | |
| 37.12 | 38.35 | 37.11 | 38.26 | +2.49% | |
| 37.44 | 37.51 | 37.07 | 37.33 | -0.37% | |
| 37.51 | 37.64 | 37.44 | 37.47 | +0.62% | |
| 37.50 | 37.63 | 37.17 | 37.24 | +0.13% | |
| 37.56 | 37.59 | 37.13 | 37.19 | -0.80% | |
| 37.01 | 37.51 | 36.93 | 37.49 | +2.74% | |
| 36.65 | 36.68 | 36.47 | 36.49 | -0.16% | |
| 36.54 | 36.81 | 36.48 | 36.55 | -0.71% | |
| 36.67 | 37.09 | 36.67 | 36.81 | +0.05% | |
| 36.33 | 36.83 | 36.25 | 36.79 | +1.24% | |
| 36.58 | 36.59 | 36.25 | 36.34 | +0.25% | |
| 36.15 | 36.33 | 36.12 | 36.25 | -0.55% | |
| 36.49 | 36.64 | 36.42 | 36.45 | -1.11% | |
| 36.68 | 36.92 | 36.61 | 36.86 | +1.01% | |
| 36.75 | 36.81 | 36.25 | 36.49 | -1.30% | |
| 37.01 | 37.13 | 36.92 | 36.97 | -0.38% | |
| 37.53 | 37.56 | 37.05 | 37.11 | -1.46% | |
| 37.58 | 37.69 | 37.45 | 37.66 | +0.16% | |
| 37.62 | 37.88 | 37.53 | 37.60 | +0.99% | |
| 37.36 | 37.45 | 37.14 | 37.23 | +0.95% | |
| 36.68 | 36.95 | 36.60 | 36.88 | -0.03% | |
| 36.53 | 36.91 | 36.53 | 36.89 | +1.18% | |
| 36.01 | 36.47 | 35.96 | 36.46 | +0.58% | |
| 36.45 | 36.48 | 36.18 | 36.25 | -0.11% | |
| 36.05 | 36.32 | 35.86 | 36.29 | -0.17% | |
| 36.55 | 36.65 | 36.21 | 36.35 | +2.45% | |
| 35.36 | 35.49 | 35.05 | 35.48 | -0.20% | |
| 35.34 | 35.71 | 35.30 | 35.55 | -0.03% | |
| 35.12 | 35.66 | 35.07 | 35.56 | 0.00% | |
| 35.60 | 35.81 | 35.51 | 35.56 | -0.95% | |
| 35.15 | 35.94 | 35.09 | 35.90 | +2.57% | |
| 35.15 | 35.26 | 34.90 | 35.00 | +0.43% | |
| 34.98 | 35.09 | 34.77 | 34.85 | -0.23% | |
| 35.10 | 35.36 | 34.93 | 34.93 | -2.97% | |
| 35.94 | 36.10 | 35.78 | 36.00 | +1.87% | |
| 35.18 | 35.50 | 35.12 | 35.34 | -0.11% | |
| 35.36 | 35.76 | 35.21 | 35.38 | +0.63% | |
| 35.67 | 35.70 | 35.09 | 35.16 | -2.85% | |
| 35.89 | 36.40 | 35.79 | 36.19 | -0.03% | |
| 36.63 | 36.72 | 36.20 | 36.20 | -1.87% | |
| 37.07 | 37.11 | 36.83 | 36.89 | +0.03% | |
| 36.91 | 37.04 | 36.79 | 36.88 | +1.77% | |
| 36.54 | 36.71 | 36.19 | 36.24 | +0.22% | |
| 36.32 | 36.43 | 36.05 | 36.16 | -0.66% | |
| 36.43 | 36.50 | 36.19 | 36.40 | -0.52% | |
| 36.54 | 37.08 | 36.39 | 36.59 | +0.30% | |
| 36.01 | 36.56 | 35.81 | 36.48 | +1.84% | |
| 35.66 | 36.02 | 35.55 | 35.82 | +0.67% | |
| 35.53 | 35.81 | 35.35 | 35.58 | -1.74% | |
| 36.13 | 36.31 | 35.84 | 36.21 | +0.42% | |
| 35.77 | 36.20 | 35.33 | 36.06 | -2.28% | |
| 36.46 | 37.01 | 36.44 | 36.90 | -1.02% | |
| 37.31 | 37.44 | 37.20 | 37.28 | -0.29% | |
| 37.45 | 37.59 | 37.12 | 37.39 | -2.68% | |
| 38.41 | 38.48 | 38.12 | 38.42 | +0.13% | |
| 38.14 | 38.49 | 38.08 | 38.37 | -0.80% | |
| 38.97 | 39.11 | 38.60 | 38.68 | -0.33% | |
| 37.94 | 38.81 | 37.93 | 38.81 | +0.52% | |
| 38.59 | 38.66 | 38.38 | 38.61 | -0.28% | |
| 38.76 | 38.91 | 38.65 | 38.72 | +0.52% | |
| 38.48 | 38.67 | 38.20 | 38.52 | +0.50% | |
| 38.14 | 38.49 | 38.09 | 38.33 | -0.85% | |
| 39.20 | 39.20 | 38.46 | 38.66 | -2.05% | |
| 39.30 | 39.52 | 39.05 | 39.47 | -0.15% | |
| 39.41 | 39.67 | 39.27 | 39.53 | +0.33% | |
| 39.16 | 39.45 | 39.04 | 39.40 | +0.46% | |
| 38.81 | 39.24 | 38.79 | 39.22 | +2.67% | |
| 38.60 | 38.76 | 38.17 | 38.20 | -0.18% | |
| 38.72 | 38.72 | 38.08 | 38.27 | -1.16% | |
| 38.72 | 38.90 | 38.39 | 38.72 | -1.15% | |
| 39.15 | 39.33 | 39.05 | 39.17 | -1.11% | |
| 40.07 | 40.19 | 39.36 | 39.61 | -2.87% | |
| 41.00 | 41.17 | 40.20 | 40.78 | +0.69% | |
| 40.62 | 40.65 | 40.29 | 40.50 | +1.40% | |
| 39.93 | 40.02 | 39.78 | 39.94 | +1.24% | |
| 39.32 | 39.59 | 39.27 | 39.45 | +0.03% | |
| 39.31 | 39.46 | 39.16 | 39.44 | -0.10% | |
| 39.49 | 39.68 | 39.41 | 39.48 | +0.36% | |
| 39.29 | 39.53 | 39.06 | 39.34 | +1.21% | |
| 39.05 | 39.28 | 38.84 | 38.87 | -1.09% | |
| 39.53 | 39.54 | 39.10 | 39.30 | -1.75% | |
| 39.88 | 40.21 | 39.68 | 40.00 | -0.10% | |
| 39.88 | 40.08 | 39.81 | 40.04 | -0.52% | |
| 40.36 | 40.48 | 40.04 | 40.25 | -0.96% | |
| 39.81 | 40.66 | 39.80 | 40.64 | +3.28% | |
| 39.25 | 39.39 | 39.05 | 39.35 | -0.13% | |
| 38.97 | 39.40 | 38.93 | 39.40 | +0.31% | |
| 39.45 | 39.48 | 39.24 | 39.28 | -1.58% | |
| 40.07 | 40.22 | 39.89 | 39.91 | -0.05% | |
| 39.37 | 39.93 | 39.25 | 39.93 | +0.28% | |
| 39.45 | 39.86 | 39.44 | 39.82 | +4.00% | |
| 38.40 | 38.42 | 38.19 | 38.29 | -0.98% | |
| 38.77 | 38.82 | 38.60 | 38.67 | +0.52% | |
| 38.24 | 38.50 | 38.22 | 38.47 | -1.18% | |
| 38.69 | 38.95 | 38.63 | 38.93 | +0.99% | |
| 38.52 | 38.63 | 38.49 | 38.55 | +0.05% | |
| 38.38 | 38.54 | 38.22 | 38.53 | -0.26% | |
| 38.55 | 38.72 | 38.48 | 38.63 | +0.08% | |
| 38.44 | 38.71 | 38.40 | 38.60 | +1.02% | |
| 38.34 | 38.49 | 38.18 | 38.21 | +0.95% | |
| 38.32 | 38.40 | 37.85 | 37.85 | -0.29% | |
| 37.86 | 37.98 | 37.68 | 37.96 | -2.01% | |
| 39.01 | 39.03 | 38.71 | 38.74 | -0.87% | |
| 39.43 | 39.52 | 38.90 | 39.08 | -0.28% | |
| 39.00 | 39.25 | 38.86 | 39.19 | +0.26% | |
| 38.97 | 39.24 | 38.89 | 39.09 | +0.70% | |
| 38.72 | 38.88 | 38.65 | 38.82 | -1.65% | |
| 39.52 | 39.53 | 39.29 | 39.47 | -1.05% | |
| 39.91 | 40.01 | 39.79 | 39.89 | +1.48% | |
| 39.37 | 39.40 | 39.21 | 39.31 | +0.26% | |
| 38.97 | 39.22 | 38.94 | 39.21 | -0.71% | |
| 39.53 | 39.54 | 39.27 | 39.49 | -0.38% | |
| 39.49 | 39.82 | 39.48 | 39.64 | +0.28% | |
| 39.43 | 39.62 | 39.41 | 39.53 | +0.41% | |
| 39.45 | 39.61 | 38.89 | 39.37 | -0.58% | |
| 39.68 | 39.73 | 39.44 | 39.60 | +0.64% | |
| 39.11 | 39.39 | 39.08 | 39.35 | +1.63% | |
| 38.30 | 38.91 | 38.15 | 38.72 | +0.36% | |
| 39.29 | 39.45 | 38.56 | 38.58 | -1.36% | |
| 39.25 | 39.32 | 39.01 | 39.11 | -1.01% | |
| 39.22 | 39.63 | 39.18 | 39.51 | -0.40% | |
| 39.84 | 40.05 | 39.53 | 39.67 | -1.12% | |
| 40.14 | 40.57 | 39.89 | 40.12 | -1.30% | |
| 41.19 | 41.22 | 40.50 | 40.65 | -0.64% | |
| 40.95 | 40.96 | 40.70 | 40.91 | +0.37% | |
| 40.83 | 40.94 | 40.72 | 40.76 | 0.00% | |
| 40.59 | 40.80 | 40.43 | 40.76 | +2.05% | |
| 39.66 | 39.96 | 39.48 | 39.94 | -0.50% | |
| 40.29 | 40.48 | 39.99 | 40.14 | +0.93% | |
| 39.55 | 39.87 | 39.50 | 39.77 | +1.02% | |
| 39.38 | 39.67 | 39.28 | 39.37 | -1.15% | |
| 39.88 | 39.90 | 39.64 | 39.83 | +0.30% | |
| 39.53 | 39.80 | 39.36 | 39.71 | -1.10% | |
| 40.18 | 40.40 | 40.07 | 40.15 | -2.00% | |
| 41.14 | 41.24 | 40.74 | 40.97 | +0.27% | |
| 40.67 | 40.91 | 40.56 | 40.86 | -0.54% | |
| 41.12 | 41.18 | 41.01 | 41.08 | +1.31% | |
| 40.66 | 40.70 | 40.51 | 40.55 | +0.35% | |
| 40.20 | 40.59 | 40.15 | 40.41 | +1.69% | |
| 39.78 | 40.01 | 39.39 | 39.74 | -0.50% | |
| 40.11 | 40.12 | 39.88 | 39.94 | -1.36% | |
| 39.91 | 40.56 | 39.84 | 40.49 | +1.23% | |
| 39.41 | 40.06 | 39.38 | 40.00 | +0.03% | |
| 40.05 | 40.26 | 39.87 | 39.99 | +0.48% | |
| 39.86 | 40.03 | 39.53 | 39.80 | +1.02% | |
| 39.08 | 39.77 | 39.02 | 39.40 | -0.33% | |
| 39.75 | 39.80 | 39.42 | 39.53 | +3.13% | |
| 40.43 | 40.70 | 38.12 | 38.33 | -5.38% | |
| 41.13 | 41.15 | 40.41 | 40.51 | -1.32% | |
| 40.93 | 41.07 | 40.74 | 41.05 | — |