$70.96 -0.21 (%) iShs Glb Indsts Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
4/29/201671.2171.2470.7170.9628,554
4/28/201671.6571.7971.1771.173,224
4/27/201671.6672.3071.6672.114,623
4/26/201671.6971.9071.5471.819,892
4/25/201671.7371.7371.1971.4474,183
4/22/201671.7072.1170.2471.944,662
4/21/201671.9572.2771.7571.8922,402
4/20/201672.0872.5272.0372.118,242
4/19/201671.7872.3070.5472.0710,266
4/18/201671.3471.4271.2471.395,253
4/15/201671.2371.2771.0271.143,758
4/14/201671.1271.3671.1271.173,316
4/13/201670.6871.0970.6371.071,471
4/12/201669.5070.1069.5069.9988,454
4/11/201669.6769.8769.3869.537,289
4/8/201669.7369.8369.3069.302,963
4/7/201668.8168.8168.2068.416,261
4/6/201668.7469.0768.5369.0216,161
4/5/201668.5568.9068.5568.6411,105
4/4/201669.8970.1169.4569.4619,245
4/1/201669.3670.0069.0570.005,808
3/31/201670.5770.7270.3370.4337,297
3/30/201670.9171.0870.7670.9312,144
3/29/201669.5570.5069.3270.2748,416
3/28/201669.8570.0569.4569.8537,303
3/24/201668.9669.2968.9469.232,961
3/23/201669.9770.0969.7469.756,608
3/22/201670.0470.6770.0470.4833,275
3/21/201670.2870.6670.1770.4249,835
3/18/201670.0970.6470.0970.5666,267
3/17/201668.9070.1368.8670.1018,143
3/16/201668.0369.0368.0368.8413,306
3/15/201668.1268.4368.0268.4338,776
3/14/201668.5168.8968.3668.8474,945
3/11/201668.5468.7668.5168.665,867
3/10/201668.1968.1966.9267.412,658
3/9/201667.4467.8067.4467.483,063
3/8/201667.8367.9067.3867.4216,843
3/7/201667.6768.3367.6768.3226,200
3/4/201667.9468.5367.9268.2917,841
3/3/201667.4167.6567.2267.5749,713
3/2/201666.6867.1266.6867.1229,878
3/1/201666.0366.9865.8966.84140,148
2/29/201665.5766.1065.5065.5020,636
2/26/201666.3166.3165.8766.0931,173
2/25/201665.4866.0565.2066.0437,756
2/24/201664.5164.9764.0964.975,785
2/23/201665.6065.6065.1365.3310,724
2/22/201665.5966.0265.5965.853,634
2/19/201665.0465.0464.7664.985,034
2/18/201665.3165.3865.0865.163,310
2/17/201664.4765.2964.2664.989,169
2/16/201663.5263.9963.2063.9229,767
2/12/201661.7762.3461.4762.3312,053
2/11/201661.7861.9961.0761.7313,713
2/10/201662.8863.2562.5462.5510,586
2/9/201661.9962.9261.9962.805,977
2/8/201662.8362.8362.1162.738,322
2/5/201664.2264.4163.4363.433,837
2/4/201663.5864.2863.5864.251,975
2/3/201663.1163.4462.2263.399,785
2/2/201663.3863.3862.5162.7335,384
2/1/201663.7864.4263.4364.1660,986
1/29/201662.9364.3362.9364.1829,566
1/28/201663.0463.0462.3662.6925,758
1/27/201662.8163.2762.4562.457,436
1/26/201662.5362.9762.5362.805,130
1/25/201662.3062.5161.6361.6365,318
1/22/201662.4762.7062.1662.459,672
1/21/201661.0261.9260.5061.4010,184
1/20/201661.2261.2259.9861.1817,572
1/19/201662.8662.8661.7262.20104,575
1/15/201661.8562.3361.3661.7911,880
1/14/201662.9963.8062.5563.769,552
1/13/201664.1364.1762.6862.684,368
1/12/201663.9764.1563.3563.92144,107
1/11/201664.0364.0363.2363.274,254
1/8/201664.7164.8563.3463.368,787
1/7/201664.4565.0964.1664.3213,293
1/6/201665.7565.9865.2965.5414,672
1/5/201666.6566.8066.3266.7213,941
1/4/201666.6566.6564.4466.5211,110
12/31/201567.5768.0367.5167.6221,029
12/30/201568.8268.8268.1268.2242,372
12/29/201568.6268.9068.5268.7164,032
12/28/201568.1368.2867.7968.177,322
12/24/201568.1168.5068.1168.50692
12/23/201567.9668.4367.9668.4310,965
12/22/201567.0067.6467.0067.5030,036
12/21/201566.8267.0966.5966.6419,995
12/18/201567.3467.5866.8266.8212,565
12/17/201568.7968.7967.8367.8322,106
12/16/201568.1068.9867.9268.7918,330
12/15/201567.7167.8467.4867.5132,007
12/14/201567.6767.6766.8267.5811,149
12/11/201567.7267.8367.3867.537,759
12/10/201568.5068.9268.3668.465,433
12/9/201568.3169.1568.0068.2517,205
12/8/201568.7968.8068.4368.5329,402
12/7/201569.7969.8269.4669.647,557
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center