Register for real-time alerts, custom portfolio, and market movers
FXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 24.80 | 0.38 | 1.56% | 24.60 | 24.81 | 24.57 | 28,591,598 |
| Apr 22 2024 | 24.42 | 0.41 | 1.71% | 24.11 | 24.43 | 24.04 | 35,074,141 |
| Apr 19 2024 | 24.01 | -0.07 | -0.29% | 23.95 | 24.045 | 23.90 | 30,037,320 |
| Apr 18 2024 | 24.08 | 0.43 | 1.82% | 23.965 | 24.145 | 23.9506 | 35,853,249 |
| Apr 17 2024 | 23.65 | -0.02 | -0.08% | 23.81 | 23.825 | 23.615 | 36,298,792 |
| Apr 16 2024 | 23.67 | -0.25 | -1.05% | 23.74 | 23.85 | 23.615 | 41,799,407 |
| Apr 15 2024 | 23.92 | 0.08 | 0.34% | 24.22 | 24.23 | 23.86 | 42,663,787 |
| Apr 12 2024 | 23.84 | -0.86 | -3.48% | 24.22 | 24.22 | 23.79 | 73,579,428 |
| Apr 11 2024 | 24.70 | 0.23 | 0.94% | 24.79 | 24.82 | 24.53 | 33,454,274 |
| Apr 10 2024 | 24.47 | -0.12 | -0.49% | 24.52 | 24.615 | 24.36 | 32,038,648 |
| Apr 09 2024 | 24.59 | 0.23 | 0.94% | 24.47 | 24.60 | 24.445 | 25,836,139 |
| Apr 08 2024 | 24.36 | 0.17 | 0.70% | 24.38 | 24.50 | 24.335 | 21,630,818 |
| Apr 05 2024 | 24.19 | -0.13 | -0.53% | 24.19 | 24.28 | 24.145 | 29,899,997 |
| Apr 04 2024 | 24.32 | -0.13 | -0.53% | 24.66 | 24.685 | 24.275 | 37,137,217 |
| Apr 03 2024 | 24.45 | -0.15 | -0.61% | 24.33 | 24.49 | 24.26 | 29,443,057 |
| Apr 02 2024 | 24.60 | 0.20 | 0.82% | 24.55 | 24.78 | 24.51 | 32,968,155 |
| Apr 01 2024 | 24.40 | 0.33 | 1.37% | 24.44 | 24.59 | 24.27 | 33,930,417 |
| Mar 28 2024 | 24.07 | 0.26 | 1.09% | 23.95 | 24.1856 | 23.95 | 29,144,019 |
| Mar 27 2024 | 23.81 | -0.03 | -0.13% | 23.64 | 23.83 | 23.58 | 20,684,323 |
| Mar 26 2024 | 23.84 | 0.13 | 0.55% | 23.93 | 23.96 | 23.83 | 21,296,925 |
| Mar 25 2024 | 23.71 | 0.03 | 0.13% | 23.68 | 23.82 | 23.665 | 19,438,582 |
| Mar 22 2024 | 23.68 | -0.34 | -1.42% | 23.69 | 23.76 | 23.61 | 33,181,560 |
| Mar 21 2024 | 24.02 | -0.11 | -0.46% | 24.18 | 24.215 | 24.02 | 35,382,534 |
| Mar 20 2024 | 24.13 | 0.22 | 0.92% | 23.94 | 24.15 | 23.88 | 33,501,469 |
| Mar 19 2024 | 23.91 | -0.12 | -0.50% | 23.88 | 23.97 | 23.71 | 23,448,470 |
| Mar 18 2024 | 24.03 | 0.04 | 0.17% | 24.13 | 24.165 | 23.97 | 20,956,160 |
| Mar 15 2024 | 23.99 | -0.15 | -0.62% | 24.10 | 24.16 | 23.98 | 30,648,306 |
| Mar 14 2024 | 24.14 | -0.50 | -2.03% | 24.39 | 24.42 | 24.06 | 38,742,000 |
| Mar 13 2024 | 24.64 | 0.08 | 0.33% | 24.66 | 24.89 | 24.60 | 43,980,448 |
| Mar 12 2024 | 24.56 | 0.52 | 2.16% | 24.47 | 24.60 | 24.39 | 40,208,119 |
| Mar 11 2024 | 24.04 | 0.57 | 2.43% | 23.85 | 24.17 | 23.85 | 57,808,196 |
| Mar 08 2024 | 23.47 | 0.14 | 0.60% | 23.41 | 23.55 | 23.33 | 34,011,378 |
| Mar 07 2024 | 23.33 | -0.20 | -0.85% | 23.28 | 23.365 | 23.19 | 25,241,425 |
| Mar 06 2024 | 23.53 | 0.50 | 2.17% | 23.68 | 23.77 | 23.49 | 45,581,530 |
| Mar 05 2024 | 23.03 | -0.36 | -1.54% | 23.12 | 23.25 | 23.015 | 45,466,016 |
| Mar 04 2024 | 23.39 | -0.53 | -2.22% | 23.71 | 23.71 | 23.33 | 42,375,592 |
| Mar 01 2024 | 23.92 | 0.50 | 2.13% | 23.80 | 23.96 | 23.745 | 42,755,358 |
| Feb 29 2024 | 23.42 | -0.04 | -0.17% | 23.61 | 23.66 | 23.35 | 28,756,085 |
| Feb 28 2024 | 23.46 | -0.86 | -3.54% | 23.76 | 23.77 | 23.46 | 64,402,496 |
| Feb 27 2024 | 24.32 | 0.41 | 1.71% | 24.29 | 24.3485 | 24.215 | 35,510,116 |
| Feb 26 2024 | 23.91 | -0.21 | -0.87% | 23.96 | 24.13 | 23.89 | 30,447,049 |
| Feb 23 2024 | 24.12 | 0.17 | 0.71% | 24.18 | 24.24 | 23.955 | 34,481,323 |
| Feb 22 2024 | 23.95 | 0.36 | 1.53% | 23.90 | 23.98 | 23.695 | 45,445,089 |
| Feb 21 2024 | 23.59 | 0.67 | 2.92% | 23.54 | 23.725 | 23.4525 | 42,067,152 |
| Feb 20 2024 | 22.92 | -0.15 | -0.65% | 23.08 | 23.185 | 22.825 | 31,663,700 |
| Feb 16 2024 | 23.07 | 0.31 | 1.36% | 23.20 | 23.31 | 23.07 | 59,495,995 |
| Feb 15 2024 | 22.76 | 0.09 | 0.40% | 22.63 | 22.80 | 22.62 | 39,198,375 |
| Feb 14 2024 | 22.67 | 0.47 | 2.12% | 22.55 | 22.68 | 22.445 | 46,448,647 |
| Feb 13 2024 | 22.20 | -0.52 | -2.29% | 22.43 | 22.635 | 22.1025 | 48,401,453 |
| Feb 12 2024 | 22.72 | 0.36 | 1.61% | 22.47 | 22.986 | 22.43 | 55,842,633 |
| Feb 09 2024 | 22.36 | 0.26 | 1.18% | 22.15 | 22.38 | 21.925 | 28,760,607 |
| Feb 08 2024 | 22.10 | -0.52 | -2.30% | 22.29 | 22.35 | 22.10 | 41,163,837 |
| Feb 07 2024 | 22.62 | -0.51 | -2.20% | 22.58 | 22.83 | 22.52 | 54,582,554 |
| Feb 06 2024 | 23.13 | 1.25 | 5.71% | 22.719 | 23.16 | 22.555 | 104,064,695 |
| Feb 05 2024 | 21.88 | 0.47 | 2.20% | 21.61 | 21.93 | 21.544 | 46,726,994 |
| Feb 02 2024 | 21.41 | -0.45 | -2.06% | 21.45 | 21.54 | 21.325 | 40,071,829 |
| Feb 01 2024 | 21.86 | 0.10 | 0.46% | 21.90 | 22.01 | 21.73 | 37,126,368 |
| Jan 31 2024 | 21.76 | -0.17 | -0.78% | 21.64 | 22.06 | 21.63 | 45,437,427 |
| Jan 30 2024 | 21.93 | -0.36 | -1.62% | 21.89 | 22.005 | 21.80 | 37,432,479 |
| Jan 29 2024 | 22.29 | -0.31 | -1.37% | 22.56 | 22.585 | 22.105 | 58,759,164 |
| Jan 26 2024 | 22.60 | -0.15 | -0.66% | 22.49 | 22.686 | 22.44 | 24,460,659 |
| Jan 25 2024 | 22.75 | -0.02 | -0.09% | 22.97 | 23.095 | 22.64 | 45,120,142 |
