$86.51 -1.55 (%) iShs glb Cns Shs - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
9/3/201587.9688.4687.7388.0660,748
9/2/201587.0787.4786.8087.3937,720
9/1/201587.5187.5186.2086.2144,103
8/31/201588.5688.5688.2088.4974,567
8/28/201588.9389.1088.5088.9331,590
8/27/201588.7389.4588.0489.1716,180
8/26/201586.8888.1785.8888.1621,784
8/25/201587.3690.4386.0286.0239,169
8/24/201588.6488.6481.1186.2072,830
8/21/201590.7391.0089.1389.1330,373
8/20/201591.8792.3091.4791.5010,903
8/19/201592.9793.0092.2392.7010,424
8/18/201593.7893.8793.3993.4821,098
8/17/201593.6794.0293.6293.9512,510
8/14/201593.9094.1793.6394.0518,893
8/13/201594.0794.2293.7293.8810,137
8/12/201593.4893.9092.9393.8615,041
8/11/201594.3694.5394.1594.398,356
8/10/201594.9395.3594.9395.3538,503
8/7/201594.9094.9094.3794.5227,781
8/6/201595.8295.8294.9595.0635,991
8/5/201595.1395.6295.1395.6111,091
8/4/201594.9695.0594.7694.987,736
8/3/201594.7695.0794.4394.954,347
7/31/201594.8694.8694.4294.6058,223
7/30/201594.3194.3693.5594.1846,989
7/29/201594.4394.7594.4394.4751,323
7/28/201593.4294.1393.1594.1273,614
7/27/201593.0393.0392.7992.8090,478
7/24/201593.9494.0393.1993.198,522
7/23/201594.4594.6793.8994.0663,726
7/22/201594.2394.6294.1494.1613,590
7/21/201594.4794.7194.2594.4927,313
7/20/201594.5194.7394.3594.4776,544
7/17/201594.4294.4294.0894.3121,660
7/16/201594.1594.5094.1594.40193,002
7/15/201593.6693.9093.4093.5522,629
7/14/201593.4793.7993.3893.766,899
7/13/201592.7293.2892.7293.1922,328
7/10/201591.7592.6091.7592.494,665
7/9/201591.2991.6390.7290.7728,402
7/8/201590.5590.7190.1690.1633,152
7/7/201589.9791.5089.7091.319,451
7/6/201589.9090.5889.8590.0624,469
7/2/201590.6490.9190.4990.595,010
7/1/201590.3690.7390.3390.5020,621
6/30/201590.9690.9689.6089.9439,021
6/29/201591.2791.3390.1590.1717,886
6/26/201592.3092.4491.8091.9815,903
6/25/201592.2692.2691.8491.9541,218
6/24/201592.4892.6192.1092.1215,237
6/23/201593.8793.8993.5593.6257,648
6/22/201593.9494.3793.7893.8939,664
6/19/201593.2893.5893.2193.2112,935
6/18/201592.9293.6992.9293.3010,744
6/17/201592.2092.6892.0892.683,418
6/16/201591.6192.3391.6192.2333,547
6/15/201591.3891.5291.2391.4411,904
6/12/201591.9992.0491.6591.898,027
6/11/201592.6792.9192.3892.505,246
6/10/201591.6292.4391.6292.438,095
6/9/201590.7791.3490.6291.0227,939
6/8/201590.8291.1190.7991.1112,304
6/5/201591.5191.5190.7191.0350,445
6/4/201592.6292.6891.8492.037,997
6/3/201592.7693.0692.7092.7655,161
6/2/201592.5492.9192.2892.56122,589
6/1/201593.2394.0192.4392.7011,655
5/29/201593.4993.5092.8293.0742,667
5/28/201593.6693.8693.3893.8311,142
5/27/201593.1893.9493.1893.7813,363
5/26/201593.9993.9992.9793.0712,139
5/22/201594.5294.5294.2194.3022,966
5/21/201594.5494.9094.5494.798,580
5/20/201594.5194.8594.5094.7317,257
5/19/201594.9294.9594.5894.6610,077
5/18/201594.9195.1794.7794.818,302
5/15/201595.0195.3594.8895.3518,400
5/14/201594.2995.1194.2994.9414,071
5/13/201594.2094.3293.5393.62804,035
5/12/201593.8293.9393.5593.7411,826
5/11/201594.0594.4393.8893.8815,990
5/8/201594.1694.5994.1694.4412,686
5/7/201592.7993.2892.7593.2619,872
5/6/201593.3993.3992.6292.8024,659
5/5/201593.6193.6192.5892.7640,466
5/4/201593.7293.8893.5593.5969,757
5/1/201592.9693.5092.9593.3818,395
4/30/201593.1993.2492.7092.8538,929
4/29/201593.8493.8893.2293.4712,233
4/28/201594.1094.3393.7994.2033,089
4/27/201594.5594.6494.1394.13157,076
4/24/201594.4294.5794.1394.4013,743
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!