iShs Glb Indsts Shs  $72.69

up +0.27


22/7/2014 02:59 PM  |  NYSEARCA : EXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
7/21/201472.4072.4972.0572.424,689
7/18/201472.4872.6172.1572.5531,801
7/17/201472.7972.8972.0172.1021,008
7/16/201472.9673.1172.8773.0315,282
7/15/201472.6272.7072.4172.587,492
7/14/201472.5672.9372.5672.743,812
7/11/201472.0572.2771.8872.2627,221
7/10/201471.5572.1071.4171.8831,174
7/9/201472.5972.7372.4372.6426,719
7/8/201472.9272.9272.2872.4618,545
7/7/201473.4073.4172.9473.039,637
7/3/201473.3673.6573.3673.6015,168
7/2/201473.1673.2373.1073.107,619
7/1/201472.9973.4372.9973.365,675
6/30/201472.8572.9972.7472.8655,775
6/27/201472.8572.9372.6472.939,566
6/26/201473.1473.1472.4772.8610,392
6/25/201472.7072.9772.5272.927,450
6/24/201473.2373.3472.6972.80371,715
6/20/201474.6774.6774.4274.639,208
6/19/201474.5074.5074.1974.3216,388
6/18/201473.4574.1073.4474.1012,683
6/17/201473.4673.6773.3573.618,816
6/16/201473.5073.6073.3173.508,988
6/13/201473.6373.8873.4373.497,368
6/12/201474.1774.1773.3673.364,423
6/11/201474.2574.2573.9874.1127,268
6/10/201474.6574.6574.2874.628,181
6/9/201474.6774.9174.5774.875,173
6/6/201474.3274.6874.1074.6814,161
6/5/201473.2674.0773.2674.047,825
6/4/201473.0673.3972.9973.2917,375
6/3/201473.3473.4273.1173.3345,021
6/2/201473.4373.4973.0373.4727,008
5/30/201473.1073.1472.8573.1471,696
5/29/201473.1073.1272.9173.1220,931
5/28/201472.8972.9772.7272.8431,641
5/27/201472.6773.1272.6672.806,914
5/23/201471.9672.3971.9672.375,566
5/22/201471.8072.0371.7071.9825,987
5/21/201471.3771.7671.3771.737,784
5/20/201471.7071.8171.0271.3221,703
5/19/201471.7572.0771.7572.026,576
5/16/201471.8971.9771.5271.716,856
5/15/201472.4872.4871.5371.857,624
5/13/201472.8972.9672.7372.7913,075
5/12/201472.1272.6472.0372.5610,767
5/8/201471.5072.0071.4871.566,307
5/7/201471.2571.7771.0171.7713,054
5/6/201471.7171.7271.4071.454,517
5/5/201471.4071.7571.4071.705,663
5/2/201471.8771.9971.6671.802,945
5/1/201471.9372.0071.5571.7911,588
4/30/201471.3171.9271.2671.7924,793
4/29/201471.1471.4971.1471.295,209
4/28/201471.6571.6570.7071.2850,843
4/25/201471.3571.6171.0971.2374,365
4/24/201471.9371.9371.3071.6130,549
4/23/201471.9372.0671.6571.7611,799
4/22/201471.9171.9271.3971.7129,005
4/21/201471.4871.6871.3671.577,415
4/17/201470.9271.5870.9271.5239,812
4/16/201470.6170.8970.4270.85354,736
4/15/201469.7569.9969.0069.919,335
4/14/201469.8569.8569.2569.4915,085
4/11/201469.6570.1169.4969.6722,550
4/10/201471.4871.4870.1470.2346,482
4/9/201470.9371.4870.7171.4521,946
4/8/201470.4270.6870.1970.5623,362
4/7/201471.4571.4970.5270.736,282
4/4/201472.2572.3971.2471.386,746
4/3/201471.9372.2271.7171.915,085
4/2/201471.6672.0471.6672.0011,654
4/1/201471.6571.6571.2871.47674,727
3/31/201471.1471.2271.0171.1817,186
3/28/201470.2570.8970.2570.644,551
3/27/201470.2870.2869.7270.0321,144
3/26/201470.9170.9170.1370.136,231
3/25/201470.3070.3969.9370.2523,817
3/24/201470.1770.1769.1269.7659,258
3/21/201470.3070.5069.7569.7516,827
3/20/201469.5669.8269.4069.6421,265
3/19/201470.7070.7069.4169.5045,831
3/18/201470.3070.5770.3070.528,029
3/17/201469.6970.1969.6970.198,111
3/14/201469.0169.4969.0169.194,169
3/13/201470.7570.7569.2369.366,348
3/12/201470.3070.6470.1370.466,066
3/11/201471.3871.5470.7670.868,596
3/10/201471.5471.7670.9371.3011,304
3/7/201472.0072.0071.3171.588,711
3/6/201471.8271.9071.6571.808,359
3/5/201471.4171.4171.1271.1217,847
3/4/201471.1071.3071.1071.2065,174
3/3/201470.0670.1069.6269.93110,302
2/28/201471.0871.2970.8371.0813,974
2/27/201470.5970.6270.0870.5630,921
2/26/201470.5770.5770.1570.2725,001
2/25/201470.6970.7470.3270.367,985
2/24/201470.5271.0070.3770.7024,121
Trading Center