$77.27 +0.27 (%) iShs Glb Indsts Shs - NYSE ARCA

Dec. 9, 2016 | 03:50 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
12/9/201677.1077.2976.8777.2715,817
12/8/201677.2277.3976.8077.0033,719
12/7/201676.1677.3576.1677.358,368
12/6/201675.9076.1875.7376.1615,058
12/5/201675.9176.1675.8775.9526,398
12/2/201675.4175.7575.4175.5311,028
12/1/201675.4275.7875.2675.71283,661
11/30/201675.5475.6275.3575.358,405
11/29/201675.3475.6375.2875.502,553
11/28/201675.2275.2775.1575.243,823
11/25/201675.5875.5875.3275.542,636
11/23/201674.7075.4374.7075.4316,227
11/21/201674.2974.8574.2974.8332,849
11/18/201674.4074.4074.1174.167,420
11/17/201674.3974.6274.3874.5942,289
11/16/201674.4174.4174.1074.1010,324
11/15/201674.4474.7674.2474.7615,440
11/14/201674.3774.5974.2974.4620,960
11/11/201674.5274.5274.0574.409,760
11/10/201674.0774.8574.0774.627,868
11/9/201672.2974.0072.2973.7320,950
11/8/201672.2572.9372.2572.796,471
11/7/201671.9172.4871.9172.488,131
11/4/201670.9571.5570.9571.156,783
11/3/201671.7171.7171.1371.1842,565
11/2/201671.7771.8471.3471.457,593
11/1/201672.3572.3571.5971.8035,292
10/31/201672.4972.5072.1172.3950,991
10/28/201671.8772.4771.8772.1811,972
10/27/201672.4372.4371.8571.886,462
10/26/201672.3472.5972.3472.463,948
10/24/201672.7372.7372.5572.6123,047
10/21/201672.2272.4072.0972.4014,443
10/20/201672.7072.7472.5672.676,457
10/19/201672.6872.9572.6872.851,047
10/18/201672.7572.8072.5372.5339,205
10/17/201672.3272.3572.2472.263,231
10/14/201672.4572.6372.3272.322,393
10/13/201671.5272.2471.5272.176,738
10/12/201672.0972.3272.0972.192,714
10/11/201672.4172.4872.0072.1513,618
10/10/201673.1173.2872.9472.9716,852
10/7/201673.3873.3872.5673.073,097
10/6/201673.5273.7173.4273.5912,315
10/5/201673.5473.8473.5473.782,453
10/4/201673.9473.9473.4773.501,305
10/3/201673.7173.8573.4373.7615,610
9/30/201673.4674.0373.4373.7918,247
9/29/201673.8173.8573.2573.362,978
9/28/201673.6073.9273.4373.916,060
9/27/201672.8573.4872.8273.4816,424
9/26/201673.0173.2372.9772.974,308
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center