Historical Stock Prices

(ETF)
FXI 
$32.84
*  
0.19
0.58%
Get FXI Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading FXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 32.91 32.99 32.64 32.84 20,918,830
05/26/2016 32.67 32.73 32.53 32.65 15,589,240
05/25/2016 32.53 32.82 32.48 32.77 25,181,230
05/24/2016 31.78 32.25 31.75 32.18 29,065,030
05/23/2016 31.61 31.78 31.53 31.57 15,279,910
05/20/2016 31.58 31.77 31.55 31.64 16,973,480
05/19/2016 31.26 31.33 31.04 31.24 27,304,880
05/18/2016 31.5 31.8799 31.265 31.41 28,815,530
05/17/2016 31.785 31.92 31.55 31.655 23,884,890
05/16/2016 31.65 31.99 31.64 31.85 22,117,760
05/13/2016 31.52 31.63 31.05 31.24 32,725,680
05/12/2016 32.06 32.125 31.67 31.75 21,212,200
05/11/2016 31.93 32.14 31.81 31.81 23,331,180
05/10/2016 31.86 32.35 31.86 32.35 24,519,350
05/09/2016 31.97 32.03 31.62 31.62 31,099,170
05/06/2016 31.96 32.29 31.94 32.11 22,910,110
05/05/2016 32.54 32.6 32.2 32.3 32,500,580
05/04/2016 32.44 32.57 32.13 32.25 28,157,120
05/03/2016 32.96 33.01 32.61 32.655 31,467,930
05/02/2016 33.68 33.68 33.31 33.47 16,295,680
04/29/2016 33.67 33.78 33.3 33.53 22,388,800
04/28/2016 34.14 34.425 34.01 34.07 18,527,790
04/27/2016 33.94 34.49 33.94 34.39 17,150,480
04/26/2016 34.03 34.175 33.92 34.14 16,565,930
04/25/2016 34.01 34.07 33.8 33.94 21,698,960
04/22/2016 34.39 34.71 34.225 34.35 24,133,750
04/21/2016 34.74 34.81 34.41 34.48 20,197,900
04/20/2016 34.58 35 34.45 34.72 27,289,480
04/19/2016 34.83 35.19 34.8 35.12 18,448,500
04/18/2016 34.43 34.89 34.36 34.7 18,276,430
04/15/2016 34.68 34.73 34.46 34.48 21,138,940
04/14/2016 34.94 35.04 34.85 34.92 14,575,560
04/13/2016 34.9 35.03 34.76 34.99 37,868,040
04/12/2016 33.38 33.87 33.19 33.67 19,347,920
04/11/2016 33.4 33.58 33.18 33.21 18,483,810
04/08/2016 33.07 33.12 32.73 32.82 18,606,520
04/07/2016 32.65 32.69 32.25 32.4 20,313,480
04/06/2016 32.57 33.04 32.47 33.03 17,887,380
04/05/2016 32.65 32.76 32.37 32.42 22,556,330
04/04/2016 33.58 33.68 33.13 33.17 14,552,640
04/01/2016 33.02 33.71 32.84 33.58 19,320,620
03/31/2016 33.89 34.0299 33.69 33.765 17,008,380
03/30/2016 33.94 34.12 33.81 33.84 23,327,030
03/29/2016 32.77 33.37 32.635 33.34 18,625,800
03/28/2016 32.7 33.04 32.69 33.01 16,103,060
03/24/2016 32.48 32.74 32.35 32.74 17,791,280
03/23/2016 33.36 33.37 32.91 32.97 25,830,490
03/22/2016 33.39 33.64 33.3 33.44 15,093,810
03/21/2016 33.73 33.91 33.625 33.71 15,135,640
03/18/2016 33.69 33.88 33.62 33.68 25,094,080
03/17/2016 33 33.515 32.96 33.455 28,887,760
03/16/2016 32.34 33.14 32.27 33.07 28,137,560
03/15/2016 32.49 32.74 32.36 32.7 14,999,710
03/14/2016 32.87 33.065 32.725 32.9 17,723,690
03/11/2016 32.45 32.87 32.43 32.86 28,790,810
03/10/2016 32.1 32.215 31.375 31.73 29,486,730
03/09/2016 31.98 32.2 31.89 31.98 14,383,660
03/08/2016 32.11 32.17 31.82 31.86 25,287,690
03/07/2016 32.33 32.79 32.33 32.61 24,881,330
03/04/2016 32.39 33.1 32.3 32.99 42,535,950
03/03/2016 31.76 32.12 31.69 32.08 24,972,960
03/02/2016 31.69 32.06 31.585 32.05 27,622,030
03/01/2016 30.85 31.42 30.82 31.37 33,924,640
02/29/2016 30.37 30.65 30.28 30.28 17,144,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?