FXI

Exchangesession close: 33.98USD / shareMarket closedlast close 30 Sepsession change: +0.31%Post-marketpost-market print, extended hours: 33.992026-09-30 20:58:50 UTC

FXI

FXI on the exchangesession close: 33.98session change: +0.31%Market closedlast close 30 SepPost-marketpost-market print, extended hours: 33.992026-09-30 20:58:50 UTC

reading

Price

FXI daily, exchange

Bar: 2026-09-30
O: 34.14
H: 34.15
L: 33.95
C: 33.98
VWAP: 34.04
Vol: 859.4K shares
Trades: 2.1K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 34.15
Session low: session low: 33.95
Exchange volume: exchange volume: 29.2M USD
5 session change: five session change: -1.13%

The session

2026-09-30

Post-market: post-market exchange price: 33.99 USD2026-09-30 20:58:50 UTC
Session change: the session's change against the previous close: +0.31%
Previous close: previous close: 33.88 USD
Last regular print: last regular print on the exchange: 33.98 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 859,435shares, 29.2M at the close
Trades: exchange trade count in the session: 2,057prints, 2,119 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Post-market: post-market exchange price: 33.99 USD2026-09-30 20:58:50 UTC
Session change: the session's change against the previous close: +0.31%
Previous close: previous close: 33.88 USD
Last regular print: last regular print on the exchange: 33.98 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 859,435shares, 29.2M at the close
Trades: exchange trade count in the session: 2,057prints, 2,119 the session before

Alpaca, readlast close 30 Sep

Price

FXI daily closes

34.0035.0036.00

Session: 2026-09-30
Open: 34.14
High: 34.15
Low: 33.95
Close: 33.98
Volume: 859,435

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	34.65	34.73	34.375	34.47	981346
2026-07-24	34.52	34.755	34.445	34.585	674540
2026-07-27	35.09	35.325	34.985	35.28	1375335
2026-07-28	35.4	35.71	35.33	35.655	1283030
2026-07-29	35.92	36.48	35.92	36.12	1384128
2026-07-30	36.295	36.55	36.2	36.52	1518927
2026-07-31	36.29	36.535	36.2	36.51	1398176
2026-08-03	36.385	36.55	36.36	36.45	439463
2026-08-04	36.005	36.32	35.915	36.31	1117293
2026-08-05	36.375	36.375	36.03	36.06	618967
2026-08-06	35.93	36.005	35.745	35.955	629943
2026-08-07	36.08	36.225	36.03	36.18	795422
2026-08-10	36.23	36.515	36.15	36.495	890706
2026-08-11	35.81	35.81	35.605	35.65	1650038
2026-08-12	35.34	35.35	35.155	35.235	1641634
2026-08-13	35.07	35.16	34.805	34.88	1111505
2026-08-14	34.82	34.995	34.8	34.905	726428
2026-08-17	35.15	35.25	35.06	35.105	1286677
2026-08-18	35.18	35.335	35	35.07	837940
2026-08-19	35.545	35.74	35.54	35.685	1696324
2026-08-20	35.44	35.67	35.34	35.67	1431686
2026-08-21	36.09	36.11	35.825	35.87	1119398
2026-08-24	35.41	35.605	35.36	35.55	1029548
2026-08-25	35.39	35.575	35.325	35.555	523054
2026-08-26	35.64	35.71	35.53	35.54	393018
2026-08-27	35.3	35.35	35.195	35.25	692962
2026-08-28	35.51	35.64	35.38	35.51	925395
2026-08-31	35.66	35.69	35.355	35.37	723895
2026-09-01	35.34	35.635	35.285	35.355	940437
2026-09-02	35.51	35.65	35.47	35.545	680165
2026-09-03	35.14	35.43	35.04	35.36	896108
2026-09-04	35.75	35.905	35.705	35.89	1193821
2026-09-08	35.12	35.155	34.925	35.01	1858097
2026-09-09	34.9	34.92	34.545	34.57	1445050
2026-09-10	34.49	34.525	34.335	34.36	935372
2026-09-11	34.56	34.715	34.465	34.49	590759
2026-09-14	34.66	34.98	34.65	34.845	1046647
2026-09-15	34.51	34.54	34.375	34.41	934482
2026-09-16	34.23	34.23	33.83	33.92	1320983
2026-09-17	34.18	34.27	34.12	34.195	1161581
2026-09-18	34.19	34.36	34.15	34.32	953938
2026-09-21	34.83	34.945	34.64	34.89	881487
2026-09-22	35.19	35.28	34.905	35.005	741790
2026-09-23	34.53	34.555	34.285	34.37	1348225
2026-09-24	34.43	34.45	34.16	34.25	769544
2026-09-25	34	34.05	33.9	33.97	961584
2026-09-28	34.2	34.32	34.165	34.18	765150
2026-09-29	33.895	33.91	33.7	33.875	1162249
2026-09-30	34.135	34.15	33.95	33.98	859435

Open the chart