Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 3:28PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares FTSE/Xinhua China 25 Index (FXI)At 1:00PM ET: 43.11  Down 2.05 (4.54%)  
MORE ON FXI
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0945.1645.3044.9045.169,929,70045.16
24-Nov-0944.9445.6544.5245.0118,426,50045.01
23-Nov-0945.7145.9745.4445.5918,665,00045.59
20-Nov-0944.3044.6144.2544.6013,213,30044.60
19-Nov-0945.0345.0444.3244.6728,597,80044.67
18-Nov-0945.8546.0245.4345.6219,625,40045.62
17-Nov-0946.0446.3445.7746.2213,918,50046.22
16-Nov-0946.0046.6645.9646.3520,046,00046.35
13-Nov-0945.2045.6144.9345.3819,662,80045.38
12-Nov-0945.1745.3944.4744.6320,712,00044.63
11-Nov-0945.6145.7945.3045.4618,094,70045.46
10-Nov-0945.1945.4745.0045.3716,592,50045.37
9-Nov-0945.0745.7845.0745.7226,102,30045.72
6-Nov-0943.8544.4543.7044.1715,306,50044.17
5-Nov-0943.6944.2143.6444.2119,417,70044.21
4-Nov-0943.5743.9843.0743.1927,601,50043.19
3-Nov-0941.8742.6641.8442.5520,460,10042.55
2-Nov-0942.6443.2442.1242.7435,527,80042.74
30-Oct-0943.0643.1041.4541.7035,004,20041.70
29-Oct-0942.6443.4242.5843.2330,410,80043.23
28-Oct-0943.1243.2542.0142.1934,973,30042.19
27-Oct-0944.1944.4643.8143.8616,795,50043.86
26-Oct-0944.7145.0843.8843.9517,120,30043.95
23-Oct-0945.0845.0844.1344.3616,329,90044.36
22-Oct-0943.9044.3743.5444.3216,869,60044.32
21-Oct-0943.9644.7743.8443.9122,021,40043.91
20-Oct-0944.5744.6243.9044.1819,106,40044.18
19-Oct-0944.0944.5943.9244.4920,072,90044.49
16-Oct-0943.3843.4343.0243.1720,191,10043.17
15-Oct-0943.7644.2243.7344.1616,861,90044.16
14-Oct-0943.7844.2943.7344.2928,916,30044.29
13-Oct-0942.5542.8442.3042.7715,500,00042.77
12-Oct-0942.7042.8442.3942.4517,951,20042.45
9-Oct-0942.7643.0042.6542.8913,727,70042.89
8-Oct-0942.8343.0042.5042.7316,064,80042.73
7-Oct-0942.0042.1641.8442.0215,680,50042.02
6-Oct-0941.3841.9741.3141.5323,053,30041.53
5-Oct-0940.1240.7739.8840.4720,514,70040.47
2-Oct-0939.2039.7639.0939.5125,877,10039.51
1-Oct-0940.8440.8839.6239.6532,469,00039.65
30-Sep-0941.1341.2240.3240.9225,020,40040.92
29-Sep-0941.4741.7041.1341.3611,106,90041.36
28-Sep-0940.9041.6340.8541.3714,729,80041.37
25-Sep-0941.2941.6541.0041.2313,932,70041.23
24-Sep-0941.8042.0140.8041.2027,876,20041.20
23-Sep-0942.9043.1142.2542.3216,823,10042.32
22-Sep-0943.1243.4042.9043.1411,843,40043.14
21-Sep-0942.6942.9442.3842.7813,275,20042.78
18-Sep-0943.7543.7843.2443.3615,272,50043.36
17-Sep-0943.7344.1743.3843.5619,871,30043.56
16-Sep-0943.1743.8343.0143.8027,661,10043.80
15-Sep-0942.1942.4841.9542.2916,531,60042.29
14-Sep-0941.8942.5841.8342.4114,859,40042.41
11-Sep-0942.8242.8742.2842.3917,176,60042.39
10-Sep-0942.2542.6041.9042.5815,145,80042.58
9-Sep-0942.0242.3741.8442.1717,416,50042.17
8-Sep-0942.4842.5042.0042.3620,904,20042.36
4-Sep-0940.6241.1640.3741.1328,816,80041.13
3-Sep-0939.6339.7139.1139.6824,874,20039.68
2-Sep-0938.6839.1138.5138.7221,787,00038.72
1-Sep-0939.1939.6238.3338.4136,270,00038.41
31-Aug-0939.0539.4638.9339.3128,660,00039.31
28-Aug-0940.3140.4039.6839.8117,731,10039.81
27-Aug-0940.2140.4039.6440.3019,184,80040.30
26-Aug-0940.3240.5840.1240.2617,006,70040.26
25-Aug-0940.8841.0440.4040.5316,284,60040.53
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions