IShares Trust FTSE-Xinhua China 25 Index Fund Historical Stock Prices

(ETF)
FXI 
$40.16
*  
0.57
1.44%
Get FXI Alerts
*Delayed - data as of Jul. 24, 2014 14:37 ET  -  Find a broker to begin trading FXI now


Community Rating:
View:    FXI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:37  40  40.28  39.99  40.16 12,398,606
07/23/2014 39.62 39.65 39.49 39.59 19,624,490
07/22/2014 39.06 39.13 38.98 39.07 18,548,840
07/21/2014 37.88 38.25 37.84 38.21 14,098,970
07/18/2014 38.24 38.41 38.19 38.24 10,583,640
07/17/2014 38.22 38.3 37.91 37.97 18,780,910
07/16/2014 38.46 38.57 38.4 38.52 9,806,468
07/15/2014 38.37 38.49 38.15 38.4 15,011,460
07/14/2014 38.3 38.42 38.26 38.4 20,783,790
07/11/2014 37.77 37.94 37.659 37.9 8,867,960
07/10/2014 37.3 37.76 37.18 37.74 13,699,770
07/09/2014 37.72 38.03 37.6967 37.97 10,578,130
07/08/2014 38.22 38.27 37.95 38.15 12,519,970
07/07/2014 38.25 38.37 38.17 38.35 8,103,274
07/03/2014 38.22 38.45 38.15 38.43 11,992,350
07/02/2014 38.07 38.07 37.93 38.02 11,637,240
07/01/2014 37.28 37.475 37.28 37.32 9,964,840
06/30/2014 37.16 37.22 37.02 37.04 7,747,966
06/27/2014 37.12 37.215 36.96 37.21 6,016,256
06/26/2014 37.17 37.22 37.045 37.13 9,801,865
06/25/2014 36.62 36.84 36.62 36.77 10,187,000
06/24/2014 36.94 37.07 36.64 36.7 12,854,660
06/23/2014 37.4 37.45 37.27 37.36 16,594,230
06/20/2014 37.94 37.96 37.81 37.83 19,666,950
06/19/2014 37.87 37.99 37.81 37.93 14,318,970
06/18/2014 37.99 38.32 37.76 38.28 17,689,180
06/17/2014 37.8 38.04 37.79 37.99 13,542,380
06/16/2014 38.09 38.09 37.89 38.02 14,627,560
06/13/2014 37.83 38.14 37.81 38.09 16,907,390
06/12/2014 37.74 37.78 37.4 37.52 12,277,280
06/11/2014 37.6 37.7 37.5 37.62 13,081,250
06/10/2014 37.83 37.83 37.68 37.78 12,097,540
06/09/2014 37.38 37.62 37.3701 37.61 16,177,080
06/06/2014 37.28 37.35 37.19 37.24 21,029,490
06/05/2014 37.35 37.51 37.24 37.44 16,129,670
06/04/2014 37.02 37.1633 36.995 37.14 12,796,000
06/03/2014 37.07 37.52 37.07 37.45 24,951,620
06/02/2014 37.07 37.23 37.03 37.12 15,580,400
05/30/2014 36.97 37.05 36.76 36.85 20,205,540
05/29/2014 36.6 36.71 36.54 36.66 10,607,960
05/28/2014 36.65 36.68 36.44 36.59 14,548,740
05/27/2014 36.33 36.35 36.01 36.15 14,600,080
05/23/2014 36.43 36.44 36.29 36.34 12,148,480
05/22/2014 36.35 36.41 36.27 36.35 12,760,990
05/21/2014 36.07 36.1 35.95 36.04 14,428,820
05/20/2014 35.56 35.705 35.4 35.55 13,361,570
05/19/2014 35.63 35.79 35.61 35.76 13,598,070
05/16/2014 35.66 36.02 35.595 35.9699 22,689,170
05/15/2014 35.71 35.71 35.35 35.57 19,380,690
05/14/2014 35.85 35.94 35.75 35.82 21,792,030
05/13/2014 35.23 35.52 35.21 35.42 14,033,290
05/12/2014 35.24 35.38 35.15 35.32 23,107,850
05/09/2014 34.52 34.73 34.5 34.58 15,322,680
05/08/2014 34.79 34.935 34.64 34.72 17,206,910
05/07/2014 34.42 34.69 34.42 34.61 15,218,580
05/06/2014 34.71 34.96 34.6099 34.76 15,716,010
05/05/2014 34.6 34.75 34.52 34.7 12,820,270
05/02/2014 34.91 35.12 34.79 35 14,100,180
05/01/2014 34.9 35.17 34.85 34.99 11,683,830
04/30/2014 34.86 34.96 34.725 34.93 15,378,610
04/29/2014 35.16 35.38 35.065 35.07 21,193,920
04/28/2014 34.6 34.72 34.41 34.61 18,633,730
04/25/2014 34.5 34.73 34.27 34.7 23,974,340
04/24/2014 35.14 35.14 34.735 34.98 22,643,090
04/23/2014 34.95 34.98 34.71 34.93 20,341,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?