$74.11 +0.33 (%) iShs Glb Indsts Shs - NYSEARCA

Apr. 27, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
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
4/7/201572.9273.1772.7772.7765,432
4/6/201572.0373.0772.0373.076,111
4/2/201572.0372.5171.9372.2499,152
4/1/201572.0672.0671.6671.827,371
3/31/201572.2372.2371.9572.1131,003
3/30/201572.5272.9772.4872.7332,675
3/27/201572.2072.3071.9372.256,112
3/26/201572.1372.3871.7572.1334,087
3/25/201573.5473.5472.4972.4937,838
3/24/201573.5273.6673.2173.2829,695
3/23/201573.9073.9373.3573.3578,780
3/20/201573.6673.8673.1973.6315,153
3/19/201573.1573.2372.6372.916,744
3/18/201572.3673.8072.3073.6128,061
3/17/201572.4572.5672.2072.498,607
3/16/201572.2372.7371.9872.7360,514
3/13/201572.1172.1171.4571.694,851
3/11/201571.3171.5271.1571.2714,184
3/10/201571.6171.6171.2171.2623,686
3/9/201571.9072.4171.8272.2926,979
3/6/201572.6272.6371.8371.945,062
3/5/201572.7773.1772.6472.875,332
3/4/201572.9772.9772.3072.8122,419
3/3/201573.4873.4872.9973.2011,239
3/2/201573.3273.7373.1273.5939,809
2/27/201573.6173.7273.3273.4524,082
2/26/201573.7273.7773.3973.4411,547
2/25/201573.7373.9273.6273.747,542
2/24/201573.3573.8973.2373.744,869
2/23/201573.7873.7873.3973.648,382
2/20/201573.1273.9172.7973.838,298
2/19/201573.0073.3972.8773.244,098
2/18/201572.7373.1972.5273.0015,987
2/17/201572.2072.6272.1472.4013,128
2/13/201572.2172.4571.9272.2415,697
2/12/201571.4071.9271.3271.8631,166
2/11/201571.1471.2070.7471.0318,002
2/10/201571.0671.3270.7671.178,814
2/9/201570.4970.9270.3170.6462,222
2/6/201571.2271.4470.7770.9633,864
2/5/201570.9371.4770.8471.4710,134
2/4/201570.8371.1070.5170.519,366
2/3/201570.3071.2570.3071.1714,804
2/2/201569.5870.0669.1570.0629,190
1/30/201569.6569.7969.0669.1624,411
1/29/201569.6270.2769.3170.1556,289
1/28/201570.5170.5169.4069.4318,684
1/27/201570.0970.4669.9170.3587,091
1/26/201570.4970.9970.4970.9212,639
1/23/201570.8670.8670.3570.5014,337
1/22/201570.3371.0870.1370.8622,247
1/21/201569.5170.1269.2670.0486,693
1/20/201569.4769.7769.0369.5680,827
1/16/201568.2168.7568.1368.6918,183
1/15/201568.9369.0068.3868.398,168
1/14/201568.3168.6167.9268.4548,124
1/13/201569.3569.8168.1968.9079,909
1/12/201569.2569.2568.6968.8039,550
1/9/201569.6969.6968.9469.089,101
1/8/201568.9669.7268.8369.7016,167
1/6/201568.7668.9767.8568.1326,371
1/5/201569.9169.9168.7168.8417,596
1/2/201570.9271.2370.1670.4817,665
12/31/201471.4571.4570.5170.5114,963
12/30/201471.5071.5571.2271.267,045
12/29/201471.5871.8771.5471.8584,827
12/26/201472.2272.2271.8472.0612,305
12/24/201471.6871.9871.5671.8922,743
12/23/201471.6271.8771.5771.813,156
12/22/201471.1471.4770.9271.3844,596
12/19/201470.8271.2470.6970.9222,126
12/18/201470.7771.1970.5971.1956,415
12/17/201469.1269.9568.8869.8815,185
12/16/201468.7170.1268.7169.1115,455
12/15/201469.6169.7568.3768.895,016
12/12/201470.0770.2469.1569.327,113
12/11/201470.5770.9370.2570.277,580
12/10/201471.3371.4770.2170.2623,025
12/9/201470.9271.5370.8971.534,184
12/8/201472.1272.2071.4671.5546,028
12/5/201472.3672.7372.1772.276,697
12/4/201472.3972.5071.9872.299,795
12/3/201472.1672.6871.9372.5714,225
12/2/201471.8772.0971.6072.0711,234
12/1/201472.1072.3071.5571.8364,008
11/28/201472.7873.0172.2972.2910,252
11/26/201473.0273.1072.7772.9312,565
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center