$64.25 0.00 (%) iShs Glb Indsts Shs - NYSEARCA

Feb. 4, 2016 | 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
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
12/4/201569.2370.0168.9969.9314,021
12/3/201569.4869.8668.8969.2023,171
12/2/201570.3670.5069.6969.9517,784
12/1/201570.6070.6970.2570.6041,590
11/30/201570.2370.4970.0770.2033,449
11/27/201570.2970.4970.1970.385,590
11/25/201570.2870.4070.2570.327,806
11/24/201569.8170.4069.7970.1822,042
11/23/201570.5470.7170.1870.184,969
11/20/201570.6870.7770.5970.5910,256
11/19/201570.2170.5470.2170.545,329
11/18/201569.5970.2169.5670.1330,006
11/17/201569.5069.8469.3169.3720,844
11/16/201568.7369.3268.7169.324,875
11/13/201568.6468.8368.4268.565,525
11/12/201569.2069.4468.8868.894,110
11/11/201569.8870.1369.7169.767,397
11/10/201569.6369.6369.2669.5312,334
11/9/201569.8569.8569.1469.5712,014
11/6/201569.9270.1069.7270.0918,126
11/5/201569.8970.2069.8970.084,179
11/4/201570.1670.6770.0470.0445,150
11/3/201570.2670.5470.1670.309,150
10/30/201569.7769.9769.7369.8125,942
10/29/201569.3469.6769.3469.635,647
10/28/201569.6069.9169.3269.7818,379
10/26/201570.2070.3070.0570.0877,889
10/23/201570.2670.2969.9870.132,737
10/22/201568.5769.8768.3269.671,999
10/21/201568.6668.9368.2568.255,878
10/20/201567.5268.3167.5268.152,629
10/19/201567.6268.0367.5167.75211,759
10/16/201568.1768.1767.8467.952,840
10/15/201567.9668.4967.8268.313,669
10/14/201567.7767.9667.4867.488,514
10/13/201568.2568.5667.9367.9437,053
10/12/201568.5268.7968.5068.66260,934
10/9/201568.6069.1568.6068.853,798
10/8/201567.4468.5767.4468.503,895
10/7/201567.3367.7967.1967.6512,004
10/6/201566.8566.9866.7966.9812,493
10/5/201565.7866.8465.7866.778,701
10/2/201563.6464.9963.3864.993,891
10/1/201564.2364.2363.6164.0423,420
9/30/201563.7764.0263.3564.0018,391
9/29/201562.7263.2062.6163.0741,636
9/28/201563.6563.6562.3962.998,272
9/25/201564.3664.5563.8463.9729,856
9/24/201563.6263.9263.0963.735,365
9/23/201564.6664.6664.0764.286,678
9/22/201564.6164.7764.2564.6360,730
9/21/201565.6866.0965.5565.7945,796
9/18/201566.1866.1865.4665.4610,251
9/17/201567.1868.0067.0167.063,047
9/16/201566.9267.5166.9267.437,042
9/15/201565.9366.9265.9366.923,592
9/14/201566.1466.1465.6565.8870,843
9/11/201565.6766.2765.6666.275,039
9/10/201565.9266.2065.9266.065,042
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center