FXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2022 | 34.12 | 0.28 | 0.83% | 34.43 | 34.51 | 34.005 | 33,251,959 |
| Jun 24 2022 | 33.84 | 0.90 | 2.73% | 33.50 | 33.89 | 33.425 | 44,210,184 |
| Jun 23 2022 | 32.94 | 0.50 | 1.54% | 32.91 | 33.275 | 32.53 | 39,837,539 |
| Jun 22 2022 | 32.44 | -0.59 | -1.79% | 32.38 | 32.77 | 32.33 | 33,039,554 |
| Jun 21 2022 | 33.03 | 0.80 | 2.48% | 32.93 | 33.16 | 32.74 | 41,804,752 |
| Jun 20 2022 | 32.23 | 0.00 | +0.00% | 32.88 | 32.99 | 31.97 | 0 |
| Jun 17 2022 | 32.23 | 0.58 | 1.83% | 32.88 | 32.99 | 31.97 | 52,972,368 |
| Jun 16 2022 | 31.65 | -1.27 | -3.86% | 31.75 | 31.96 | 31.43 | 47,396,830 |
| Jun 15 2022 | 32.92 | 0.64 | 1.98% | 32.75 | 33.13 | 32.39 | 47,349,638 |
| Jun 14 2022 | 32.28 | 0.97 | 3.1% | 31.91 | 32.415 | 31.785 | 35,697,916 |
| Jun 13 2022 | 31.31 | -1.43 | -4.37% | 31.87 | 32.12 | 31.13 | 48,876,090 |
| Jun 10 2022 | 32.74 | 0.02 | 0.06% | 33.11 | 33.315 | 32.5021 | 32,607,904 |
| Jun 09 2022 | 32.72 | -1.44 | -4.22% | 33.37 | 33.555 | 32.70 | 39,505,721 |
| Jun 08 2022 | 34.16 | 0.91 | 2.74% | 33.74 | 34.30 | 33.615 | 50,539,600 |
| Jun 07 2022 | 33.25 | 0.50 | 1.53% | 32.6799 | 33.28 | 32.555 | 28,090,367 |
| Jun 06 2022 | 32.75 | 0.88 | 2.76% | 33.00 | 33.22 | 32.565 | 42,949,611 |
| Jun 03 2022 | 31.87 | -0.57 | -1.76% | 32.14 | 32.23 | 31.82 | 32,678,746 |
| Jun 02 2022 | 32.44 | 0.91 | 2.89% | 31.66 | 32.47 | 31.64 | 31,530,529 |
| Jun 01 2022 | 31.53 | -0.33 | -1.04% | 32.04 | 32.12 | 31.295 | 36,495,814 |
| May 31 2022 | 31.86 | 0.92 | 2.97% | 32.32 | 32.40 | 31.82 | 49,575,386 |
| May 30 2022 | 30.94 | 0.00 | 0.0% | 30.94 | 30.94 | 30.94 | 0 |
| May 27 2022 | 30.94 | 0.22 | 0.72% | 30.82 | 30.94 | 30.49 | 20,682,525 |
| May 26 2022 | 30.72 | 1.16 | 3.92% | 29.715 | 30.80 | 29.70 | 46,010,642 |
| May 25 2022 | 29.56 | 0.37 | 1.27% | 29.46 | 29.68 | 29.3233 | 28,206,553 |
| May 24 2022 | 29.19 | -1.16 | -3.82% | 29.67 | 29.69 | 29.07 | 45,065,514 |
| May 23 2022 | 30.35 | -0.07 | -0.23% | 30.39 | 30.43 | 30.11 | 22,875,998 |
| May 20 2022 | 30.42 | 0.12 | 0.4% | 30.70 | 30.89 | 29.955 | 31,429,663 |
| May 19 2022 | 30.30 | 0.68 | 2.3% | 29.75 | 30.445 | 29.74 | 27,451,254 |
| May 18 2022 | 29.62 | -0.85 | -2.79% | 30.11 | 30.32 | 29.59 | 29,221,711 |
| May 17 2022 | 30.47 | 0.90 | 3.04% | 30.67 | 30.83 | 30.10 | 35,876,498 |
| May 16 2022 | 29.57 | -0.04 | -0.14% | 29.47 | 29.78 | 29.335 | 17,328,392 |
| May 13 2022 | 29.61 | 1.27 | 4.48% | 28.96 | 29.63 | 28.94 | 39,524,817 |
| May 12 2022 | 28.34 | 0.00 | 0.0% | 28.25 | 28.715 | 27.83 | 47,232,601 |
| May 11 2022 | 28.34 | 0.01 | 0.04% | 28.93 | 29.26 | 28.28 | 41,560,678 |
| May 10 2022 | 28.33 | 0.32 | 1.14% | 28.68 | 28.735 | 27.9941 | 46,305,169 |
| May 09 2022 | 28.01 | -1.06 | -3.65% | 28.44 | 28.71 | 27.89 | 57,233,210 |
| May 06 2022 | 29.07 | -0.93 | -3.1% | 29.56 | 29.66 | 29.00 | 52,122,885 |
| May 05 2022 | 30.00 | -1.66 | -5.24% | 30.63 | 30.76 | 29.715 | 52,228,997 |
| May 04 2022 | 31.66 | 0.14 | 0.44% | 30.85 | 31.69 | 30.68 | 42,012,446 |
| May 03 2022 | 31.52 | 0.45 | 1.45% | 31.49 | 31.69 | 31.25 | 37,488,927 |
| May 02 2022 | 31.07 | 0.13 | 0.42% | 30.81 | 31.18 | 30.48 | 47,447,006 |
| Apr 29 2022 | 30.94 | 1.24 | 4.18% | 31.59 | 31.79 | 30.88 | 66,809,537 |
| Apr 28 2022 | 29.70 | 0.23 | 0.78% | 29.75 | 29.85 | 29.2383 | 38,035,383 |
| Apr 27 2022 | 29.47 | 0.91 | 3.19% | 29.11 | 29.70 | 29.11 | 61,486,302 |
| Apr 26 2022 | 28.56 | -0.62 | -2.12% | 29.02 | 29.04 | 28.55 | 37,767,422 |
| Apr 25 2022 | 29.18 | -0.33 | -1.12% | 28.63 | 29.23 | 28.52 | 54,391,551 |
| Apr 22 2022 | 29.51 | 0.27 | 0.92% | 29.73 | 30.33 | 29.47 | 47,883,185 |
| Apr 21 2022 | 29.24 | -0.89 | -2.95% | 30.07 | 30.18 | 29.185 | 47,834,214 |
| Apr 20 2022 | 30.13 | -0.91 | -2.93% | 30.88 | 30.91 | 30.13 | 44,583,186 |
| Apr 19 2022 | 31.04 | -0.31 | -0.99% | 30.86 | 31.09 | 30.53 | 29,181,745 |
| Apr 18 2022 | 31.35 | -0.29 | -0.92% | 31.29 | 31.51 | 30.98 | 30,935,517 |
| Apr 15 2022 | 31.64 | 0.00 | 0.0% | 31.64 | 31.64 | 31.64 | 0 |
| Apr 14 2022 | 31.64 | -0.36 | -1.13% | 31.93 | 31.995 | 31.62 | 24,839,556 |
| Apr 13 2022 | 32.00 | 0.61 | 1.94% | 31.59 | 32.08 | 31.49 | 32,892,250 |
| Apr 12 2022 | 31.39 | -0.12 | -0.38% | 31.94 | 31.97 | 31.34 | 41,434,498 |
| Apr 11 2022 | 31.51 | -0.77 | -2.39% | 31.70 | 31.96 | 31.415 | 49,127,626 |
| Apr 08 2022 | 32.28 | 0.03 | 0.09% | 32.31 | 32.595 | 32.19 | 26,531,982 |
| Apr 07 2022 | 32.25 | -0.49 | -1.5% | 32.5429 | 32.64 | 32.035 | 34,431,335 |
| Apr 06 2022 | 32.74 | -0.65 | -1.95% | 32.98 | 33.05 | 32.46 | 43,756,126 |
| Apr 05 2022 | 33.39 | -0.94 | -2.74% | 34.15 | 34.16 | 33.36 | 40,725,662 |
| Apr 04 2022 | 34.33 | 1.13 | 3.4% | 33.97 | 34.39 | 33.78 | 40,662,016 |
| Apr 01 2022 | 33.20 | 1.23 | 3.85% | 33.49 | 33.78 | 32.96 | 53,653,139 |
| Mar 31 2022 | 31.97 | -1.17 | -3.53% | 32.74 | 32.77 | 31.96 | 42,760,929 |
| Mar 30 2022 | 33.14 | -0.18 | -0.54% | 33.11 | 33.62 | 33.06 | 45,008,939 |