Price alert —
Loading…
Sign in to get a one-time email the moment FXI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $34.64 | $34.74 | $34.38 | $34.46 | 19.7M |
| 2026-07-22 | $34.55 | $34.57 | $34.39 | $34.43 | 15.7M |
| 2026-07-21 | $34.84 | $34.86 | $34.57 | $34.63 | 22.5M |
| 2026-07-20 | $35.01 | $35.29 | $34.92 | $35.04 | 33.0M |
| 2026-07-17 | $33.95 | $34.15 | $33.88 | $34.13 | 24.5M |
| 2026-07-16 | $34.63 | $34.74 | $34.48 | $34.53 | 20.7M |
| 2026-07-15 | $34.17 | $34.55 | $34.15 | $34.28 | 30.1M |
| 2026-07-14 | $33.96 | $34.04 | $33.72 | $33.77 | 22.1M |
| 2026-07-13 | $33.60 | $33.72 | $33.35 | $33.44 | 12.6M |
| 2026-07-10 | $33.44 | $33.61 | $33.39 | $33.48 | 14.9M |
| 2026-07-09 | $33.22 | $33.42 | $33.17 | $33.41 | 21.4M |
| 2026-07-08 | $33.47 | $33.64 | $33.37 | $33.44 | 41.2M |
| 2026-07-07 | $32.49 | $32.73 | $32.33 | $32.49 | 19.9M |
| 2026-07-06 | $32.38 | $32.53 | $32.31 | $32.49 | 30.9M |
| 2026-07-02 | $31.95 | $32.14 | $31.66 | $31.91 | 32.3M |
| 2026-07-01 | $31.44 | $32.23 | $31.39 | $31.97 | 39.6M |
| 2026-06-30 | $31.59 | $31.74 | $31.41 | $31.59 | 24.0M |
| 2026-06-29 | $31.71 | $31.86 | $31.64 | $31.71 | 30.6M |
| 2026-06-26 | $31.20 | $31.66 | $31.19 | $31.59 | 21.1M |
| 2026-06-25 | $31.84 | $31.92 | $31.49 | $31.68 | 44.1M |
| 2026-06-24 | $32.40 | $32.58 | $32.33 | $32.36 | 24.7M |
| 2026-06-23 | $32.76 | $33.01 | $32.76 | $32.83 | 24.4M |
| 2026-06-22 | $33.43 | $33.62 | $33.28 | $33.43 | 26.2M |
| 2026-06-18 | $33.40 | $33.42 | $33.22 | $33.30 | 28.5M |
| 2026-06-17 | $34.13 | $34.36 | $33.60 | $33.65 | 52.6M |
| 2026-06-16 | $34.49 | $34.61 | $34.42 | $34.56 | 29.8M |
| 2026-06-15 | $35.20 | $35.25 | $35.05 | $35.11 | 20.3M |
| 2026-06-12 | $35.34 | $35.35 | $35.11 | $35.29 | 18.8M |
| 2026-06-11 | $34.42 | $34.93 | $34.32 | $34.91 | 27.6M |
| 2026-06-10 | $34.86 | $35.07 | $34.73 | $34.75 | 21.3M |
| 2026-06-09 | $34.97 | $35.03 | $34.39 | $34.69 | 25.6M |
| 2026-06-08 | $35.00 | $35.07 | $34.68 | $34.68 | 21.8M |
| 2026-06-05 | $35.29 | $35.32 | $34.60 | $34.75 | 39.1M |
| 2026-06-04 | $35.68 | $35.84 | $35.47 | $35.47 | 23.1M |
| 2026-06-03 | $35.77 | $35.79 | $35.50 | $35.54 | 30.1M |
| 2026-06-02 | $36.43 | $36.63 | $36.26 | $36.36 | 42.9M |
| 2026-06-01 | $35.23 | $35.45 | $35.00 | $35.34 | 26.3M |
| 2026-05-29 | $35.02 | $35.29 | $34.89 | $35.05 | 24.2M |
| 2026-05-28 | $34.71 | $35.05 | $34.63 | $34.99 | 30.9M |
| 2026-05-27 | $35.13 | $35.46 | $35.12 | $35.32 | 21.9M |
| 2026-05-26 | $35.62 | $35.76 | $35.56 | $35.75 | 19.9M |
| 2026-05-22 | $35.19 | $35.61 | $35.15 | $35.52 | 31.7M |
| 2026-05-21 | $35.61 | $35.95 | $35.45 | $35.89 | 32.3M |
| 2026-05-20 | $36.22 | $36.31 | $35.94 | $36.24 | 26.4M |
| 2026-05-19 | $36.18 | $36.39 | $36.16 | $36.28 | 25.9M |
| 2026-05-18 | $36.34 | $36.38 | $36.09 | $36.16 | 23.3M |
| 2026-05-15 | $36.60 | $36.63 | $36.20 | $36.20 | 51.6M |
| 2026-05-14 | $37.36 | $37.40 | $37.06 | $37.24 | 54.3M |
| 2026-05-13 | $37.12 | $38.35 | $37.11 | $38.26 | 72.8M |
| 2026-05-12 | $37.44 | $37.51 | $37.07 | $37.33 | 32.1M |
| 2026-05-11 | $37.51 | $37.64 | $37.44 | $37.47 | 19.4M |
| 2026-05-08 | $37.50 | $37.63 | $37.17 | $37.24 | 19.5M |
| 2026-05-07 | $37.56 | $37.59 | $37.13 | $37.19 | 36.1M |
| 2026-05-06 | $37.01 | $37.51 | $36.93 | $37.49 | 42.2M |
| 2026-05-05 | $36.65 | $36.68 | $36.47 | $36.49 | 13.0M |
| 2026-05-04 | $36.54 | $36.81 | $36.48 | $36.55 | 22.3M |
| 2026-05-01 | $36.67 | $37.09 | $36.67 | $36.81 | 18.0M |
| 2026-04-30 | $36.33 | $36.83 | $36.25 | $36.79 | 23.7M |
| 2026-04-29 | $36.58 | $36.59 | $36.25 | $36.34 | 23.3M |
| 2026-04-28 | $36.15 | $36.33 | $36.12 | $36.25 | 20.0M |
| 2026-04-27 | $36.49 | $36.64 | $36.42 | $36.45 | 23.9M |
| 2026-04-24 | $36.68 | $36.92 | $36.61 | $36.86 | 20.1M |
| 2026-04-23 | $36.75 | $36.81 | $36.25 | $36.49 | 24.7M |
| 2026-04-22 | $37.01 | $37.13 | $36.92 | $36.97 | 16.0M |
| 2026-04-21 | $37.53 | $37.56 | $37.05 | $37.11 | 24.1M |
| 2026-04-20 | $37.58 | $37.69 | $37.45 | $37.66 | 14.8M |
| 2026-04-17 | $37.62 | $37.88 | $37.53 | $37.60 | 31.3M |
| 2026-04-16 | $37.36 | $37.45 | $37.14 | $37.23 | 25.8M |
| 2026-04-15 | $36.68 | $36.95 | $36.60 | $36.88 | 20.4M |
| 2026-04-14 | $36.53 | $36.91 | $36.53 | $36.89 | 33.6M |
| 2026-04-13 | $36.01 | $36.47 | $35.96 | $36.46 | 17.4M |
| 2026-04-10 | $36.45 | $36.48 | $36.18 | $36.25 | 15.7M |
| 2026-04-09 | $36.05 | $36.32 | $35.86 | $36.29 | 22.6M |
| 2026-04-08 | $36.55 | $36.65 | $36.21 | $36.35 | 43.5M |
| 2026-04-07 | $35.36 | $35.49 | $35.05 | $35.48 | 29.0M |
| 2026-04-06 | $35.34 | $35.71 | $35.30 | $35.55 | 18.2M |
| 2026-04-02 | $35.12 | $35.66 | $35.07 | $35.56 | 21.7M |
| 2026-04-01 | $35.60 | $35.81 | $35.51 | $35.56 | 34.9M |
| 2026-03-31 | $35.15 | $35.94 | $35.09 | $35.90 | 45.1M |
| 2026-03-30 | $35.15 | $35.26 | $34.90 | $35.00 | 30.9M |
| 2026-03-27 | $34.98 | $35.09 | $34.77 | $34.85 | 26.3M |
| 2026-03-26 | $35.10 | $35.36 | $34.93 | $34.93 | 40.3M |
| 2026-03-25 | $35.94 | $36.10 | $35.78 | $36.00 | 35.9M |
| 2026-03-24 | $35.18 | $35.50 | $35.12 | $35.34 | 29.6M |
| 2026-03-23 | $35.36 | $35.76 | $35.21 | $35.38 | 46.2M |
| 2026-03-20 | $35.67 | $35.70 | $35.09 | $35.16 | 63.5M |
| 2026-03-19 | $35.89 | $36.40 | $35.79 | $36.19 | 47.9M |
| 2026-03-18 | $36.63 | $36.72 | $36.20 | $36.20 | 38.4M |
| 2026-03-17 | $37.07 | $37.11 | $36.83 | $36.89 | 20.3M |
| 2026-03-16 | $36.91 | $37.04 | $36.79 | $36.88 | 34.9M |
| 2026-03-13 | $36.54 | $36.71 | $36.19 | $36.24 | 23.2M |
| 2026-03-12 | $36.32 | $36.43 | $36.05 | $36.16 | 26.0M |
| 2026-03-11 | $36.43 | $36.50 | $36.19 | $36.40 | 24.8M |
| 2026-03-10 | $36.54 | $37.08 | $36.39 | $36.59 | 39.8M |
| 2026-03-09 | $36.01 | $36.56 | $35.81 | $36.48 | 43.3M |
| 2026-03-06 | $35.66 | $36.02 | $35.55 | $35.82 | 42.5M |
| 2026-03-05 | $35.53 | $35.81 | $35.35 | $35.58 | 44.7M |
| 2026-03-04 | $36.13 | $36.31 | $35.84 | $36.21 | 35.2M |
| 2026-03-03 | $35.77 | $36.20 | $35.33 | $36.06 | 65.9M |
| 2026-03-02 | $36.46 | $37.01 | $36.44 | $36.90 | 35.6M |
| 2026-02-27 | $37.31 | $37.44 | $37.20 | $37.28 | 28.6M |
| 2026-02-26 | $37.45 | $37.59 | $37.12 | $37.39 | 51.9M |
| 2026-02-25 | $38.41 | $38.48 | $38.12 | $38.42 | 27.3M |
| 2026-02-24 | $38.14 | $38.49 | $38.08 | $38.37 | 35.0M |
| 2026-02-23 | $38.97 | $39.11 | $38.60 | $38.68 | 23.4M |
| 2026-02-20 | $37.94 | $38.81 | $37.93 | $38.81 | 42.1M |
| 2026-02-19 | $38.59 | $38.66 | $38.38 | $38.61 | 25.5M |
| 2026-02-18 | $38.76 | $38.91 | $38.65 | $38.72 | 23.2M |
| 2026-02-17 | $38.48 | $38.67 | $38.20 | $38.52 | 26.5M |
| 2026-02-13 | $38.14 | $38.49 | $38.09 | $38.33 | 36.5M |
| 2026-02-12 | $39.20 | $39.20 | $38.46 | $38.66 | 52.0M |
| 2026-02-11 | $39.30 | $39.52 | $39.05 | $39.47 | 28.7M |
| 2026-02-10 | $39.41 | $39.67 | $39.27 | $39.53 | 24.9M |
| 2026-02-09 | $39.16 | $39.45 | $39.04 | $39.40 | 26.6M |
| 2026-02-06 | $38.81 | $39.24 | $38.79 | $39.22 | 37.4M |
| 2026-02-05 | $38.60 | $38.76 | $38.17 | $38.20 | 33.0M |
| 2026-02-04 | $38.72 | $38.72 | $38.08 | $38.27 | 45.7M |
| 2026-02-03 | $38.72 | $38.90 | $38.39 | $38.72 | 40.7M |
| 2026-02-02 | $39.15 | $39.33 | $39.05 | $39.17 | 35.8M |
| 2026-01-30 | $40.07 | $40.19 | $39.36 | $39.61 | 52.4M |
| 2026-01-29 | $41.00 | $41.17 | $40.20 | $40.78 | 39.2M |
| 2026-01-28 | $40.62 | $40.65 | $40.29 | $40.50 | 36.0M |
| 2026-01-27 | $39.93 | $40.02 | $39.78 | $39.94 | 30.6M |
| 2026-01-26 | $39.32 | $39.59 | $39.27 | $39.45 | 24.6M |