$67.04 +1.58 (%) iShs Glb Indsts Shs - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
8/27/201566.1067.0466.0067.0477,394
8/26/201564.4965.4664.0765.4611,653
8/25/201564.8765.9563.6663.8531,970
8/24/201565.6565.6562.2664.49115,878
8/21/201567.6568.0566.2466.2812,172
8/20/201568.9068.9067.9667.9617,667
8/19/201569.9069.9069.3369.5711,387
8/18/201570.3670.4970.2370.2616,552
8/17/201570.1570.6169.9670.5911,402
8/14/201570.1370.6070.1370.608,630
8/13/201570.0670.3869.9670.1814,416
8/12/201569.6670.1869.2170.1429,448
8/11/201570.5870.6770.1970.378,763
8/10/201570.6871.4870.6871.2819,982
8/7/201570.3270.3369.9770.2014,083
8/6/201570.7270.7270.2770.578,636
8/5/201570.9770.9870.5170.6339,442
8/4/201570.2270.5070.0770.1446,665
8/3/201570.4970.5170.1170.196,736
7/31/201570.5970.8570.3370.4341,491
7/30/201569.9270.3169.9270.255,644
7/29/201569.5770.1369.5670.065,553
7/28/201568.9769.7768.9169.6022,449
7/27/201568.7268.8068.4168.6671,550
7/24/201570.0070.0069.0469.043,666
7/23/201570.4570.4869.8969.9115,333
7/22/201570.4770.5370.2670.3814,669
7/21/201571.0771.0870.7170.7328,372
7/20/201571.4971.5071.3371.3342,215
7/17/201571.3871.3871.0971.223,949
7/16/201571.2371.4671.2171.3522,854
7/15/201571.0171.0570.5370.719,038
7/14/201570.7771.2370.6971.196,816
7/13/201570.7770.9070.2870.747,717
7/10/201569.6370.3669.6370.294,944
7/9/201569.0069.4268.9368.9627,169
7/8/201568.8069.0068.3268.398,902
7/7/201569.0670.0668.6469.8130,337
7/6/201569.8070.2569.4869.588,312
7/2/201570.4170.5070.2370.433,419
7/1/201570.7071.0770.2270.6640,495
6/30/201571.1371.1469.9970.2657,591
6/29/201571.3871.3870.0670.0928,105
6/26/201571.8372.1771.5671.7014,527
6/25/201572.1072.2471.7771.774,512
6/24/201572.6772.7572.0672.079,675
6/23/201573.7873.9673.4473.4931,903
6/22/201573.4773.8973.3373.4616,491
6/19/201573.1273.2972.6172.9711,383
6/18/201572.6573.1172.6473.0448,078
6/17/201572.2672.5272.1272.3320,984
6/16/201572.1672.6372.1672.449,652
6/15/201572.4972.5672.2272.4712,383
6/12/201573.0173.1272.7673.028,860
6/11/201573.5773.7173.2673.4721,459
6/10/201572.9573.4372.9573.276,574
6/9/201572.4472.6872.1472.3316,362
6/8/201572.7972.7972.0572.564,346
6/5/201572.8273.0572.4972.7321,561
6/4/201573.5373.5373.0173.215,478
6/3/201573.5674.2473.5673.823,821
6/2/201573.0473.7372.8473.3792,427
6/1/201573.0173.3772.8673.0919,390
5/29/201573.3773.3872.9573.0714,149
5/28/201573.7073.8273.3473.8025,084
5/27/201573.5774.2373.4874.127,762
5/26/201574.1274.1273.3573.444,637
5/22/201574.5774.8174.3774.466,751
5/21/201574.3474.7774.3474.6910,446
5/20/201574.4974.5274.1774.278,158
5/19/201574.5874.6174.3974.396,657
5/18/201574.5274.7274.4374.588,248
5/15/201574.7074.7074.4674.612,818
5/14/201574.3974.7174.3074.5612,626
5/13/201574.2174.3473.7673.765,996
5/12/201573.3473.6773.1773.469,550
5/11/201573.8473.9373.5573.7419,299
5/8/201573.9574.2073.9074.109,394
5/7/201572.4873.0472.4872.858,671
5/6/201573.4373.4372.5572.7927,899
5/5/201573.4873.7772.7372.7944,335
5/4/201574.0374.2373.7573.8168,925
5/1/201573.2373.8373.2273.6939,497
4/30/201573.3973.6572.9173.1416,424
4/29/201573.6073.8673.3973.6410,698
4/28/201574.0474.2073.6274.2029,171
4/27/201574.3474.4473.9974.0219,821
4/24/201573.7873.9973.6873.7837,643
4/23/201573.5474.1473.3074.057,616
4/22/201573.6873.9773.5173.8510,319
4/21/201573.7573.7973.5073.5712,828
4/20/201573.0373.5273.0373.378,717
4/17/201573.3073.3072.6272.8714,293
4/16/201573.5873.8673.4673.844,829
4/15/201573.8873.9973.6673.6813,737
4/14/201573.2573.4872.9773.487,213
4/13/201573.6973.6973.1873.1812,482
4/10/201573.5273.8373.5273.8327,910
4/9/201572.9373.2272.5873.0535,573
4/8/201573.1073.1572.5672.779,675
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!