FXI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.01862543 | $0.01962167 | $0.01841473 | $0.01895715 | $8,070.18 |
| 2024-12-11 | $0.01675129 | $0.01869752 | $0.01631673 | $0.01861644 | $16,796.67 |
| 2024-12-10 | $0.01448947 | $0.01707567 | $0.01430591 | $0.01674003 | $47,181.31 |
| 2024-12-09 | $0.014913 | $0.01496073 | $0.01381194 | $0.01450309 | $11,891.50 |
| 2024-12-08 | $0.01473165 | $0.01504219 | $0.01374177 | $0.01494161 | $32,167.47 |
| 2024-12-07 | $0.01356011 | $0.01486244 | $0.01355763 | $0.01473682 | $18,250.46 |
| 2024-12-06 | $0.01311396 | $0.01392695 | $0.0130109 | $0.01357355 | $6,725.90 |
| 2024-12-05 | $0.01364448 | $0.01376492 | $0.01297394 | $0.01311803 | $6,276.20 |
| 2024-12-04 | $0.01470601 | $0.0150301 | $0.01324161 | $0.01363266 | $23,440.16 |
| 2024-12-03 | $0.01470452 | $0.01505768 | $0.01465103 | $0.01471986 | $17,466.29 |
| 2024-12-02 | $0.01109888 | $0.01470183 | $0.01096304 | $0.01470145 | $68,308.68 |
| 2024-12-01 | $0.00870721 | $0.01111023 | $0.00860449 | $0.01109332 | $42,784.27 |
| 2024-11-30 | $0.00804574 | $0.00877197 | $0.00800675 | $0.00870944 | $8,381.36 |
| 2024-11-29 | $0.0080107 | $0.00819294 | $0.00791844 | $0.00805198 | $997.20 |
| 2024-11-28 | $0.00870618 | $0.00871284 | $0.00800587 | $0.0080111 | $7,891.27 |
| 2024-11-27 | $0.00789423 | $0.00875838 | $0.00784302 | $0.0087163 | $2,469.30 |
| 2024-11-26 | $0.00807414 | $0.0081788 | $0.0077398 | $0.00789433 | $2,764.11 |
| 2024-11-25 | $0.00673616 | $0.00827163 | $0.00668993 | $0.00807433 | $35,466.70 |
| 2024-11-24 | $0.00667057 | $0.00674731 | $0.00639974 | $0.00673616 | $8,549.54 |
| 2024-11-23 | $0.00649281 | $0.00686073 | $0.00643411 | $0.0066714 | $2,136.03 |
| 2024-11-22 | $0.00663608 | $0.00676314 | $0.00640045 | $0.00648808 | $5,706.08 |
| 2024-11-21 | $0.00585069 | $0.00666202 | $0.00578971 | $0.00664334 | $8,883.30 |
| 2024-11-20 | $0.0058607 | $0.00598107 | $0.00576473 | $0.005849 | $4,190.01 |
| 2024-11-19 | $0.00615412 | $0.00616218 | $0.00582188 | $0.00586318 | $3,120.63 |
| 2024-11-18 | $0.00593338 | $0.0061785 | $0.00593269 | $0.00614891 | $4,413.76 |
| 2024-11-17 | $0.00695824 | $0.00702377 | $0.00586911 | $0.00593585 | $20,113.00 |
| 2024-11-16 | $0.00740939 | $0.00753299 | $0.00694108 | $0.00695562 | $9,918.90 |
| 2024-11-15 | $0.00725814 | $0.00746089 | $0.00713568 | $0.00740871 | $4,821.78 |
| 2024-11-14 | $0.00772243 | $0.00776743 | $0.00714761 | $0.00725762 | $15,252.30 |
| 2024-11-13 | $0.00824154 | $0.0085201 | $0.00763145 | $0.00772341 | $15,533.16 |