$94.40 +0.29 (%) iShs glb Cns Shs - NYSEARCA

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
4/23/201593.7894.5493.7894.1111,536
4/22/201594.2894.3793.6494.1418,828
4/21/201594.2194.4194.1194.1110,854
4/20/201593.7394.2293.7393.9214,732
4/17/201594.2894.2893.5593.7362,206
4/16/201594.6095.0494.4694.6525,739
4/15/201594.2594.6394.0394.1844,396
4/14/201593.8594.2293.6393.9713,932
4/13/201593.9894.0093.6893.7015,531
4/10/201593.7894.3693.6594.2643,952
4/9/201593.5193.9993.5193.9924,338
4/8/201593.7594.0793.4593.85774,640
4/7/201593.7494.2693.3793.3768,090
4/6/201592.7394.0092.7393.8912,659
4/2/201592.4392.9692.4392.9666,523
4/1/201591.7791.9591.2391.9530,894
3/31/201591.8592.2291.5791.5736,848
3/30/201592.3392.8792.3392.8732,797
3/27/201591.6392.2191.6392.0832,547
3/26/201591.9691.9691.5091.6012,037
3/25/201593.1793.5992.1892.4513,651
3/24/201593.2293.6192.8092.8339,558
3/23/201592.9393.5192.9393.1459,148
3/20/201592.2593.0392.1092.7285,754
3/19/201591.8191.9991.4191.4933,135
3/18/201591.1192.7790.7792.4415,495
3/17/201591.4491.4790.9091.327,782
3/16/201591.2191.7291.2191.7210,607
3/13/201590.7290.8290.0190.7519,009
3/11/201590.9190.9190.1890.3815,351
3/10/201591.6891.6890.8690.9215,288
3/9/201592.3892.6192.2292.5028,652
3/6/201593.5393.5392.2192.3215,425
3/5/201594.1294.2493.7393.9412,785
3/4/201593.8993.8993.1193.5616,832
3/3/201594.3394.4293.7694.1215,812
3/2/201594.0594.3793.9594.3335,060
2/27/201594.3094.6394.0694.2560,413
2/26/201594.0994.3493.8694.3425,791
2/25/201594.1494.2693.7694.0217,062
2/24/201593.8594.2193.5094.1239,332
2/23/201593.4593.7793.2393.6027,095
2/20/201592.6493.6092.5093.4622,501
2/19/201593.1993.2692.9693.017,794
2/18/201592.5293.1692.5093.1512,351
2/17/201592.7493.0592.2092.7715,083
2/13/201592.8092.8092.4092.579,365
2/12/201592.5393.1992.4193.1917,702
2/11/201592.1992.7791.9292.579,707
2/10/201591.8292.4791.6592.3232,002
2/9/201591.5791.7691.1491.5128,338
2/6/201592.4392.4391.6591.8150,016
2/5/201592.5892.8092.3992.648,907
2/4/201592.1392.8992.0092.2612,030
2/3/201592.0992.6591.9392.6414,457
2/2/201590.9891.9990.5691.99105,192
1/30/201591.8791.9491.1391.1334,940
1/29/201592.0992.6391.6892.5110,380
1/28/201592.6492.7991.1691.2023,455
1/27/201592.1092.5991.9392.2628,312
1/26/201592.4392.8992.3492.6511,513
1/23/201592.7092.8892.3892.5422,820
1/22/201592.2792.9191.6592.8624,570
1/21/201591.5592.1791.5592.1517,691
1/20/201591.6291.7890.9291.5430,500
1/16/201590.5691.3990.4291.3914,065
1/15/201590.8691.0690.2090.6427,634
1/14/201589.3590.0389.3589.9729,977
1/13/201590.5790.8889.3989.9712,623
1/12/201589.9489.9489.4089.7714,881
1/9/201590.2590.2589.5689.576,629
1/8/201589.7290.2789.7290.143,778
1/6/201588.0088.2787.2487.5022,662
1/5/201588.4988.4987.4787.7125,555
1/2/201589.6189.6188.7489.1334,070
12/31/201490.5090.6189.6189.612,930
12/30/201490.7690.9090.2790.3210,062
12/29/201491.1391.1490.6790.8424,598
12/26/201491.3191.4791.2391.264,545
12/24/201491.2891.5691.2491.306,868
12/23/201490.8891.1990.6091.059,046
12/22/201490.3090.7490.3090.717,113
12/19/201490.2390.4589.7990.2423,177
12/18/201489.9391.0489.4590.8516,094
12/17/201489.1889.2788.8889.1813,325
12/16/201487.9589.7087.7188.1217,313
12/15/201489.3489.8788.0088.357,696
12/12/201490.1990.4089.1889.2423,692
12/11/201490.3291.0690.0290.6116,753
12/10/201491.2391.2390.1790.3312,721
12/9/201490.8591.2590.5091.2025,884
12/8/201491.6691.8991.3291.5918,910
12/5/201491.7992.0291.5691.8319,776
12/4/201491.7892.0691.5691.8920,093
12/3/201492.6792.6791.7692.0225,166
12/2/201492.7592.7592.3792.4441,962
12/1/201492.6592.8892.4192.6554,502
11/28/201492.3393.2292.3092.9619,298
11/26/201491.9992.2891.9992.2823,021
11/25/201491.7992.0891.6792.0021,994
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center