Quantcast

Historical Stock Prices

(ETF)
FXI 
$39.93
*  
0.19
0.47%
Get FXI Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 40.22 40.26 39.9 39.93 20,955,250
05/23/2019 40.02 40.18 39.91 40.12 34,501,730
05/22/2019 40.58 40.719 40.47 40.62 21,527,350
05/21/2019 40.79 40.88 40.63 40.85 24,565,400
05/20/2019 40.43 40.63 40.29 40.41 27,478,630
05/17/2019 40.84 41.215 40.8 40.97 49,660,750
05/16/2019 41.66 41.98 41.64 41.66 28,764,650
05/15/2019 41.25 41.57 41.22 41.47 35,234,600
05/14/2019 41.29 41.47 41.14 41.27 42,386,080
05/13/2019 40.7 40.805 40.32 40.62 69,409,630
05/10/2019 41.76 42.17 41.27 41.97 42,922,830
05/09/2019 41.46 42.02 41.075 41.7 52,472,210
05/08/2019 42.45 42.74 42.27 42.42 40,245,490
05/07/2019 42.98 43.035 42.29 42.56 50,557,780
05/06/2019 43.19 43.86 43.14 43.74 47,513,890
05/03/2019 44.68 44.96 44.65 44.91 24,973,140
05/02/2019 44.33 44.435 44.015 44.12 22,893,510
05/01/2019 44.68 44.98 44.25 44.28 30,447,940
04/30/2019 44.52 44.66 44.28 44.49 23,221,590
04/29/2019 44.75 44.81 44.68 44.76 15,550,770
04/26/2019 44.54 44.615 44.37 44.6 19,631,010
04/25/2019 44.25 44.34 44.05 44.34 25,355,150
04/24/2019 45.03 45.03 44.52 44.62 33,678,360
04/23/2019 45.24 45.43 45.1836 45.3 16,900,770
04/22/2019 45.09 45.37 45.03 45.31 21,837,710
04/18/2019 45.58 45.83 45.4701 45.73 29,563,830
04/17/2019 45.9 45.95 45.61 45.66 26,866,690
04/16/2019 45.6 45.62 45.4346 45.6 29,140,930
04/15/2019 45.18 45.19 44.83 44.93 28,404,420
04/12/2019 45.5 45.56 45.385 45.44 22,395,120
04/11/2019 45 45.03 44.761 44.89 25,167,210
04/10/2019 45.47 45.59 45.35 45.52 18,673,760
04/09/2019 45.67 45.695 45.525 45.61 14,426,170
04/08/2019 45.68 45.81 45.53 45.71 27,105,320
04/05/2019 45.74 45.96 45.65 45.85 29,393,550
04/04/2019 45.26 45.5466 45.215 45.53 46,984,140
04/03/2019 45.2 45.51 44.935 45.06 40,987,970
04/02/2019 44.85 44.86 44.555 44.74 21,591,160
04/01/2019 44.84 44.99 44.72 44.98 28,288,460
03/29/2019 44.23 44.39 44.03 44.27 36,646,350
03/28/2019 43.63 43.85 43.52 43.83 25,520,910
03/27/2019 43.61 43.67 43.3 43.49 21,761,500
03/26/2019 43.57 43.67 43.38 43.57 25,422,730
03/25/2019 43.34 43.62 43.31 43.5 20,565,590
03/22/2019 44.13 44.21 43.58 43.59 41,668,730
03/21/2019 44.37 44.89 44.36 44.89 30,397,040
03/20/2019 44.72 45.375 44.46 44.9 41,491,010
03/19/2019 45.19 45.31 44.985 45.17 28,019,500
03/18/2019 45 45.0956 44.825 44.99 31,174,490
03/15/2019 44.26 44.54 44.24 44.46 28,235,300
03/14/2019 43.9 43.93 43.67 43.85 19,440,890
03/13/2019 44.02 44.125 43.92 43.99 17,238,220
03/12/2019 44.02 44.16 43.88 44.11 28,192,820
03/11/2019 43.24 43.695 43.24 43.6 26,767,100
03/08/2019 42.68 42.86 42.51 42.75 41,134,340
03/07/2019 44.08 44.08 43.445 43.53 47,111,560
03/06/2019 44.855 44.88 44.51 44.52 34,863,460
03/05/2019 44.67 45.02 44.53 44.97 28,039,250
03/04/2019 44.74 44.74 44 44.42 37,431,040
03/01/2019 44.35 44.39 44 44.17 33,521,280
02/28/2019 43.85 43.88 43.5934 43.63 24,435,820
02/27/2019 44.13 44.2 43.87 43.93 29,153,520
02/26/2019 44.48 44.75 44.4 44.65 33,460,350
02/25/2019 44.955 45.25 44.91 45.02 40,365,980
*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?



Smart Portfolio