FXI - Cap ETF Historical Prices & Data

Cap ETF
FXI
(NYSE Arca)
Closed
29.68
-0.67 (-2.21%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:29.73+0.05 (+0.17%)
Open
29.67
High
29.74
Low
29.59

Cap ETF Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	29.74	29.58	29.67	29.69	0.07%
Nov 21, 2024	30.42	30.24	30.33	30.35	0.07%
Nov 20, 2024	30.59	30.42	30.50	30.53	0.10%
Nov 19, 2024	30.49	30.35	30.43	30.39	-0.13%
Nov 18, 2024	30.73	30.45	30.51	30.72	0.69%
Nov 15, 2024	30.20	29.98	30.16	30.15	-0.03%
Nov 14, 2024	30.23	29.85	30.18	29.95	-0.76%
Nov 13, 2024	30.61	30.22	30.57	30.27	-0.98%
Nov 12, 2024	30.72	30.20	30.59	30.31	-0.92%
Nov 11, 2024	31.67	31.41	31.65	31.47	-0.57%
Nov 8, 2024	32.14	31.32	31.95	31.47	-1.50%
Nov 7, 2024	33.62	32.96	33.09	33.42	1.00%
Nov 6, 2024	31.94	31.25	31.55	31.68	0.41%
Nov 5, 2024	32.78	32.44	32.65	32.64	-0.03%
Nov 4, 2024	32.30	31.86	31.98	31.87	-0.34%
Nov 1, 2024	31.98	31.63	31.88	31.68	-0.63%
Oct 31, 2024	31.60	31.21	31.56	31.56	0.00%
Oct 30, 2024	31.78	31.34	31.41	31.63	0.70%
Oct 29, 2024	32.50	31.98	32.49	32.04	-1.39%
Oct 28, 2024	32.38	31.85	31.88	32.27	1.22%
Oct 25, 2024	32.09	31.72	32.02	31.72	-0.94%
Oct 24, 2024	31.91	31.46	31.80	31.73	-0.22%
Oct 23, 2024	32.37	31.84	32.35	31.92	-1.33%

Highest:33.62

Lowest:29.58

Average:31.28

Difference:-2.66

% Change:-8.22%

Data Vendor: Xignite Logo

ETFs