$91.69 +0.82 (%) iShs glb Cns Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 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

KXI historical data

Date Open High Low Close Volume
12/6/201690.4590.9090.4590.87143,115
12/5/201690.6390.7090.3990.6245,800
12/2/201689.7290.4189.7290.3635,830
12/1/201690.2590.2589.3489.7360,587
11/30/201691.7591.7590.6490.6418,191
11/29/201691.5091.8491.5091.8338,718
11/28/201691.2891.6691.2891.5520,835
11/25/201691.2891.5891.2891.4912,385
11/23/201690.8690.9590.6590.8131,043
11/21/201690.4591.0190.4591.0139,733
11/18/201690.7090.7490.3090.4717,159
11/17/201690.8891.1490.8090.9429,019
11/16/201690.9291.2590.8890.9117,966
11/15/201690.6491.2590.6491.1522,671
11/14/201690.9290.9290.1490.5123,192
11/11/201691.0891.4491.0291.2111,286
11/10/201693.1493.1491.3191.4730,424
11/9/201693.9794.6793.0794.3060,315
11/8/201694.8696.0494.8695.8635,925
11/7/201695.0395.3894.8595.3367,927
11/4/201694.9294.9294.2494.269,323
11/3/201695.5295.6094.8995.0725,988
11/2/201695.7196.0295.5295.5282,986
11/1/201696.3996.3995.4095.6524,455
10/31/201695.8996.1195.8495.9839,999
10/28/201695.7596.1695.7596.0219,281
10/27/201696.3796.3795.8595.8917,216
10/26/201696.1296.3595.9596.1513,162
10/25/201696.4096.5696.3596.3514,364
10/24/201696.1696.5596.1696.4110,619
10/21/201696.0796.2195.8696.1318,968
10/20/201696.0496.3896.0496.1458,372
10/19/201696.7096.7096.1996.374,100
10/18/201696.7796.8696.6096.706,437
10/17/201696.3296.3596.1996.306,367
10/14/201696.9097.1496.6196.6111,800
10/13/201695.9896.7795.8096.6012,522
10/12/201696.5396.8196.3896.706,984
10/11/201697.2197.2196.3296.5051,743
10/10/201697.3997.5597.2697.261,212
10/7/201697.5097.5096.5797.248,145
10/6/201697.6197.9497.5997.793,158
10/5/201698.7398.7398.0298.1027,476
10/4/201699.2599.3098.4198.666,808
10/3/201699.4199.4198.9199.089,907
9/30/201699.1599.6099.0899.3017,223
9/29/201699.4999.4998.4698.8734,496
9/28/201699.4399.6599.1699.598,925
9/27/201699.1199.5598.8799.477,294
9/26/201698.9898.9998.7098.706,780
9/23/201699.6599.6899.4499.502,787
9/22/201699.98100.3099.83100.0215,759
9/21/201698.4299.1798.0699.057,688
9/20/201698.3798.5198.2398.235,038
9/19/201698.2098.3097.7497.743,940
9/16/201697.8297.8297.3297.535,343
9/15/201697.4698.5397.4698.4816,334
9/14/201697.5797.8697.3097.3613,633
9/13/201698.2798.4197.4197.5412,732
9/12/201697.3299.1397.3299.1323,527
9/9/201699.3899.3897.6897.8119,886
9/8/2016100.59100.7699.98100.0814,662
9/7/2016101.51101.51100.59100.698,909
9/6/2016101.11101.37100.75101.2514,867
9/2/2016100.71101.18100.71100.9715,413
9/1/201699.3599.8399.1399.8312,703
8/31/201699.3699.4199.0099.319,101
8/30/2016100.02100.0299.3299.4113,367
8/29/201699.59100.0499.5599.9339,381
8/26/2016100.32100.9499.3299.5715,367
8/25/2016100.56100.68100.05100.1511,476
8/24/2016100.62100.77100.35100.498,398
8/23/2016101.01101.28100.67100.6711,483
8/22/2016100.38100.80100.30100.659,303
8/19/2016100.66100.70100.42100.644,460
8/18/2016100.78101.11100.78101.069,991
8/17/2016100.53100.82100.06100.8213,536
8/16/2016100.69100.86100.67100.766,242
8/15/2016101.09101.09100.80100.8015,459
8/12/2016100.74101.01100.69100.8517,398
8/11/2016100.67100.84100.49100.6915,007
8/10/201699.83100.1399.8399.925,994
8/9/201699.2299.8599.2299.668,046
8/8/201699.1399.1798.8899.0649,828
8/5/201699.3099.6699.3099.3718,345
8/4/201699.1099.4199.0999.3010,428
8/3/201699.2799.3998.8699.1712,040
8/2/201699.9999.9999.4899.9123,542
8/1/201699.50100.0499.5099.7311,307
7/29/201699.48100.0699.4399.999,735
7/28/201699.0299.3198.6499.1822,687
7/27/201699.6999.6998.0498.9019,021
7/26/2016100.36100.5799.8199.8929,888
7/25/2016100.22100.33100.00100.2817,833
7/22/2016100.08100.29100.08100.2810,039
7/21/2016100.20100.2099.6399.9310,866
7/20/2016100.51100.51100.27100.4617,553
7/19/2016100.02100.1999.99100.1923,390
7/18/2016100.88100.93100.60100.7412,772
7/15/2016100.90101.14100.56100.6920,801
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center