$73.72 -0.42 (%) iShs Glb Indsts Shs - NYSE ARCA

Sep. 23, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
9/23/201673.6173.7273.5773.726,155
9/22/201674.0574.2974.0074.146,974
9/21/201672.7973.5172.6273.513,134
9/20/201672.6672.6672.2672.263,542
9/19/201672.1872.4972.0372.2425,249
9/16/201671.9571.9571.7371.75827
9/15/201671.9472.6371.8172.4312,236
9/14/201671.9572.2271.8971.923,969
9/13/201672.2372.2471.9172.052,250
9/12/201672.1773.3171.9073.254,778
9/9/201673.7673.7672.6972.723,618
9/8/201674.3674.3674.1874.311,182
9/7/201674.3574.5874.3574.559,989
9/6/201674.1274.3374.0374.1710,784
9/2/201674.0474.1373.9374.1319,836
9/1/201673.6273.6573.3473.524,954
8/31/201673.4473.4873.2173.408,682
8/30/201673.7473.7973.5173.514,128
8/29/201673.6473.9573.6073.7932,243
8/26/201673.8973.9273.4173.412,645
8/25/201673.7773.9773.6873.7327,114
8/24/201674.3174.3173.9173.9653,373
8/23/201674.5074.5674.2274.225,294
8/22/201673.8974.1673.8974.003,931
8/19/201673.6774.0073.5374.009,910
8/18/201673.7574.0173.7574.016,329
8/17/201673.4773.6873.2973.664,544
8/16/201673.4973.8073.4973.6325,119
8/15/201673.5873.9973.5673.874,022
8/12/201673.7073.7773.4973.6014,499
8/11/201673.7373.8473.6173.7539,685
8/10/201673.1673.3573.0473.1411,038
8/9/201672.7073.0572.7072.8813,431
8/8/201672.4372.6972.3672.3618,076
8/5/201672.1872.3472.1672.315,800
8/4/201671.8872.0171.7771.822,137
8/3/201671.2371.6471.2371.642,746
8/2/201671.8671.8671.3271.526,993
8/1/201672.2372.2371.9671.961,714
7/29/201672.4772.7172.2672.368,723
7/28/201672.2072.4071.9672.3221,576
7/27/201672.3972.5771.8772.05100,956
7/26/201672.0772.1871.8772.133,328
7/25/201671.9371.9371.6371.753,098
7/22/201671.8271.8971.5071.772,696
7/21/201672.2572.3671.8171.862,796
7/20/201672.6172.6772.0372.672,837
7/19/201671.8372.1071.8372.107,606
7/18/201671.9772.2771.9772.153,210
7/15/201672.2372.3572.1272.317,046
7/14/201672.3072.6372.1172.356,685
7/13/201671.6771.8171.4871.772,835
7/12/201671.4571.7971.3771.7411,342
7/11/201670.7971.1870.6871.182,913
7/8/201669.5469.9269.3669.924,984
7/7/201668.8569.3668.6968.6949,069
7/6/201668.0268.7968.0168.747,107
7/5/201668.9568.9568.5068.695,985
7/1/201669.0669.7769.0669.681,428
6/30/201668.6869.4768.6869.4611,877
6/29/201668.0168.5268.0168.409,432
6/28/201666.8967.3366.5667.3312,958
6/27/201666.8966.8965.4265.8530,026
6/24/201667.6868.9567.4067.408,955
6/23/201671.4871.8071.1871.774,674
6/22/201670.8370.8370.3170.3119,400
6/21/201670.5970.8770.5370.535,129
6/20/201671.2271.6371.1171.115,334
6/17/201669.6470.0169.6469.9324,879
6/16/201668.9769.6868.5569.6811,547
6/15/201669.7369.9869.4869.5415,454
6/14/201669.5169.5269.1069.5119,500
6/13/201669.7570.2069.6469.645,782
6/10/201670.9471.0070.4170.643,912
6/9/201671.7372.0271.7371.885,447
6/8/201672.0572.4172.0572.3116,882
6/7/201672.0072.1871.9271.928,294
6/6/201671.1371.6971.1371.5157,616
6/3/201670.6071.0370.5271.0117,178
6/2/201670.5070.7970.4670.795,013
6/1/201670.3470.8870.3470.865,163
5/31/201671.1571.4270.7070.8322,766
5/27/201670.9770.9770.8670.862,536
5/26/201671.2171.2170.8570.992,923
5/25/201670.5771.0370.5770.957,952
5/24/201669.9670.6069.9670.4733,995
5/23/201669.7369.8169.6369.7213,086
5/20/201669.7070.0969.7069.887,634
5/19/201669.3569.5069.1669.469,725
5/18/201669.9670.5369.7470.0518,150
5/17/201670.2170.8070.0570.054,875
5/16/201669.9470.5768.2070.4913,434
5/13/201670.1970.1969.4669.667,003
5/12/201670.7970.7970.4370.556,312
5/11/201670.8571.1570.6070.604,854
5/10/201670.2471.0970.2471.0910,188
5/9/201670.2070.4069.8869.9224,886
5/6/201669.9970.3369.7170.173,209
5/5/201669.9470.1669.6769.812,992
5/4/201670.3170.3169.6869.943,304
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center