FXI - Cap ETF Historical Prices & Data

Cap ETF
FXI
(NYSE Arca)
Closed
27.51
-0.33 (-1.17%)
in:usd•As of: Jun 07, 2023 15:59 UTC -4
After Market:27.51+0.00 (0.00%)
Open
27.69
High
27.95
Low
27.49

Cap ETF Historical Rates

Frequency

Daily

From May 7, 2023 to Jun 7, 2023

Date	High	Low	Open	Close	% Change
Jun 7, 2023	27.96	27.49	27.69	27.50	-0.69%
Jun 6, 2023	27.91	27.16	27.22	27.84	2.27%
Jun 5, 2023	27.29	27.00	27.11	27.24	0.48%
Jun 2, 2023	27.46	27.18	27.18	27.28	0.37%
Jun 1, 2023	26.59	25.82	25.83	26.48	2.54%
May 31, 2023	25.84	25.37	25.73	25.83	0.39%
May 30, 2023	26.33	25.77	26.26	25.90	-1.40%
May 26, 2023	26.77	26.28	26.38	26.68	1.13%
May 25, 2023	26.58	26.19	26.57	26.24	-1.24%
May 24, 2023	27.11	26.74	27.05	26.79	-0.96%
May 23, 2023	27.75	27.33	27.67	27.34	-1.19%
May 22, 2023	28.46	28.15	28.16	28.19	0.11%
May 19, 2023	27.81	27.65	27.74	27.75	0.04%
May 18, 2023	28.27	27.75	28.24	27.90	-1.23%
May 17, 2023	28.32	28.00	28.09	28.28	0.67%
May 16, 2023	28.66	28.33	28.34	28.58	0.84%
May 15, 2023	28.90	28.26	28.40	28.88	1.68%
May 12, 2023	27.97	27.58	27.96	27.64	-1.17%
May 11, 2023	28.41	28.01	28.06	28.38	1.13%
May 10, 2023	28.19	27.89	27.98	28.08	0.36%
May 9, 2023	28.31	27.98	28.03	28.28	0.89%
May 8, 2023	28.85	28.62	28.84	28.73	-0.38%

Highest:28.90

Lowest:25.37

Average:27.54

Difference:-1.34

% Change:-4.65%

Data Vendor: Xignite Logo

ETFs