The highest closing price for FXI last month was $39.24, on August 22. It was up 5.2% for the month. The latest price is $39.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $38.68 | $39.02 | $38.61 | $38.91 | 43,494,000 |
August 28 2025 | $38.21 | $38.60 | $38.15 | $38.56 | 30,254,300 |
August 27 2025 | $38.24 | $38.26 | $38.04 | $38.22 | 51,266,700 |
August 26 2025 | $39.33 | $39.42 | $39.18 | $39.22 | 22,671,700 |
August 25 2025 | $39.31 | $39.58 | $39.13 | $39.14 | 31,399,800 |
August 22 2025 | $38.71 | $39.30 | $38.65 | $39.24 | 39,558,400 |
August 21 2025 | $38.25 | $38.44 | $38.24 | $38.37 | 17,821,400 |
August 20 2025 | $38.39 | $38.48 | $38.20 | $38.43 | 18,023,300 |
August 19 2025 | $38.50 | $38.57 | $38.14 | $38.22 | 28,185,100 |
August 18 2025 | $38.58 | $38.69 | $38.51 | $38.58 | 21,745,000 |
August 15 2025 | $38.39 | $38.48 | $38.29 | $38.34 | 27,930,600 |
August 14 2025 | $38.42 | $38.55 | $38.24 | $38.34 | 44,954,600 |
August 13 2025 | $38.88 | $39.09 | $38.87 | $39.09 | 60,160,700 |
August 12 2025 | $37.54 | $38.00 | $37.52 | $37.94 | 34,365,900 |
August 11 2025 | $37.48 | $37.59 | $37.20 | $37.33 | 27,626,800 |
August 08 2025 | $37.59 | $37.68 | $37.52 | $37.67 | 12,053,000 |
August 07 2025 | $37.88 | $37.97 | $37.62 | $37.74 | 16,210,100 |
August 06 2025 | $37.70 | $37.81 | $37.48 | $37.79 | 26,247,400 |
August 05 2025 | $37.78 | $37.84 | $37.61 | $37.64 | 16,471,100 |
August 04 2025 | $37.55 | $37.63 | $37.33 | $37.47 | 30,243,000 |
August 01 2025 | $36.98 | $37.03 | $36.66 | $36.83 | 33,791,100 |
Daily pricing data for FXI dates back to 10/8/2004, and may be incomplete.
