$69.43 -0.92 (%) iShs Glb Indsts Shs - NYSEARCA

Jan. 28, 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
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
11/25/201472.9273.1272.6172.9715,733
11/24/201472.5072.7872.5072.7454,240
11/21/201472.4372.7172.1272.3436,113
11/20/201471.4271.8271.4271.6528,025
11/19/201471.8371.9671.5671.7439,219
11/18/201471.5972.1171.5972.0413,229
11/17/201471.2571.4271.0671.3929,466
11/14/201471.5371.6471.4671.584,785
11/13/201471.6371.8471.3971.518,670
11/12/201471.4871.7271.2171.595,499
11/11/201471.8472.0071.7671.896,180
11/10/201471.5171.8171.3271.7436,731
11/7/201471.4371.4371.1971.346,049
11/6/201471.0071.4171.0071.336,842
11/5/201471.1971.1970.7071.1013,346
11/4/201470.7870.9470.5070.9333,940
11/3/201471.3071.4070.9071.2019,643
10/31/201471.1971.5071.0871.328,113
10/30/201469.5370.3169.5370.275,887
10/29/201470.4570.4569.6569.8423,326
10/28/201469.3570.1169.3570.11147,682
10/27/201468.7569.0068.5369.0025,917
10/24/201468.7869.1668.5769.167,419
10/23/201468.1569.0768.0968.5620,300
10/22/201468.2968.2967.4167.5050,683
10/21/201467.2268.0567.1568.0328,594
10/20/201466.6367.0766.5767.0725,033
10/17/201466.3966.9466.3966.5332,894
10/16/201464.1166.1364.1165.7268,756
10/15/201465.0465.6063.8965.36175,217
10/14/201465.5866.2765.4065.6099,758
10/13/201466.1766.3664.9564.9648,613
10/10/201466.5766.6565.5965.8038,134
10/9/201468.1568.1566.7466.8870,873
10/8/201467.3768.5867.0868.577,063
10/7/201468.6568.6567.4767.4715,054
10/6/201469.3969.3968.7869.017,350
10/3/201468.7369.1868.7069.0522,941
10/2/201468.7168.7167.8768.3920,029
10/1/201469.6669.6668.7468.8151,103
9/30/201469.9070.4369.9070.0710,851
9/29/201469.8170.3169.7970.1618,995
9/26/201470.1570.6470.1070.4826,556
9/25/201470.8070.8069.9569.9718,878
9/24/201470.5471.0170.5370.9732,021
9/23/201471.0671.0670.5470.5733,822
9/22/201471.6672.1071.1571.2135,000
9/19/201472.0772.0771.7171.724,345
9/18/201471.8471.9371.6871.895,744
9/17/201471.5271.8771.4671.466,212
9/16/201471.1271.6771.0271.5348,307
9/15/201471.1171.3871.0671.3511,485
9/12/201471.4471.5371.1571.154,372
9/11/201471.3571.5771.3571.4419,476
9/10/201471.4971.7571.3771.7310,178
9/9/201471.7272.0871.3771.4411,854
9/8/201471.9172.1071.7771.795,367
9/5/201471.8272.1071.7572.104,542
9/4/201472.1672.3871.8971.9317,197
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center