$100.06 +0.88 (%) iShs glb Cns Shs - NYSE ARCA

Jul. 29, 2016 | 02:11 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
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
7/14/2016101.57101.62100.96101.1133,232
7/13/2016100.58100.99100.57100.9220,545
7/12/2016100.96101.03100.56100.5613,019
7/11/2016100.81101.12100.53100.9910,459
7/8/2016100.26100.6299.98100.5322,381
7/7/2016100.26100.3099.5399.9110,715
7/6/201699.63100.0199.1999.9531,169
7/5/201699.71100.3999.53100.069,373
7/1/2016100.32100.72100.05100.1910,431
6/30/201698.45100.1598.45100.1531,873
6/29/201697.7498.2297.6698.1527,359
6/28/201696.6196.7396.0396.7347,969
6/27/201695.3395.4094.7395.4020,824
6/24/201695.8597.4695.1095.6143,526
6/23/201699.0699.2998.5599.297,482
6/22/201698.3598.5798.0898.089,585
6/21/201697.9598.5797.9598.179,109
6/20/201699.0599.2298.4598.6030,263
6/17/201697.5097.5896.8997.5723,242
6/16/201696.6297.6596.3497.6513,616
6/15/201697.6697.6697.1497.185,625
6/14/201697.0797.0896.5197.0817,631
6/13/201698.0698.1297.4197.4119,506
6/10/201698.6098.7998.1398.446,123
6/9/201699.4499.7099.2399.6512,167
6/8/201699.7899.9899.5099.9810,185
6/7/201699.4599.8199.3199.4411,399
6/6/201699.4599.5999.1099.2313,759
6/3/201698.3899.1598.3899.0720,869
6/2/201697.7098.2497.7098.2482,160
6/1/201697.3598.0997.3598.0958,112
5/31/201698.4198.4197.2697.4214,953
5/27/201698.0698.1597.8697.958,504
5/26/201698.1798.2097.8698.014,868
5/25/201697.8297.9597.2797.6222,437
5/24/201696.6897.5395.7697.329,449
5/23/201696.4296.4295.9496.1524,790
5/20/201696.9796.9796.2996.3811,359
5/19/201695.9096.5095.7596.4311,096
5/18/201696.8496.9595.9296.2923,844
5/17/201698.0698.0696.7696.9311,394
5/16/201697.8998.6197.7798.4216,070
5/13/201698.4098.6197.6297.7712,648
5/12/201699.0399.2698.5198.8825,390
5/11/201699.0899.0998.5598.5736,140
5/10/201698.7499.3098.7499.3017,898
5/9/201697.7798.5697.7798.2157,049
5/6/201696.9097.7296.9097.6520,202
5/5/201697.4297.5697.0897.3420,209
5/4/201696.6997.3496.6997.268,789
5/3/201697.5597.9697.3897.3813,751
5/2/201697.3798.2097.3798.1617,083
4/29/201696.8697.3496.7096.9613,561
4/28/201696.6597.6396.6597.0621,696
4/27/201697.0197.6196.7197.328,915
4/26/201697.2497.6096.8797.119,828
4/25/201696.5497.1096.5497.1082,875
4/22/201696.4996.7696.2196.7121,601
4/21/201698.0598.0596.8396.9636,408
4/20/201699.1799.1798.3898.3852,373
4/19/201699.3399.4899.0999.4412,801
4/18/201697.7398.6497.7398.5311,177
4/15/201697.4597.9797.4597.897,762
4/14/201697.7397.9997.4297.4222,692
4/13/201698.1498.3597.2797.56101,089
4/12/201697.1697.8997.0697.7954,124
4/11/201697.7698.0097.1097.1016,872
4/8/201697.5397.7997.3997.5625,248
4/7/201697.1997.4096.6697.01120,830
4/6/201696.8597.7296.8597.6622,147
4/5/201696.9797.1196.8196.9331,813
4/4/201697.8498.0097.4197.6156,838
4/1/201696.5297.6796.0597.6734,004
3/31/201697.7697.9597.3097.37211,656
3/30/201697.8198.2197.8198.0132,531
3/29/201696.2597.3896.2497.2158,158
3/28/201695.8696.4495.8696.2528,538
3/24/201695.4695.7295.4495.7012,390
3/23/201696.0796.1995.8395.9829,188
3/22/201695.9696.0495.7595.8315,186
3/21/201696.2596.6696.1696.5033,717
3/18/201696.7796.9496.3996.4580,765
3/17/201695.8596.9195.8596.7317,246
3/16/201695.1496.0994.8396.0329,496
3/15/201695.1795.5895.1795.3517,302
3/14/201695.5995.8295.3295.4644,360
3/11/201695.7095.8995.4895.7527,468
3/10/201695.3395.6594.1794.9122,405
3/9/201694.5895.0694.5894.8838,295
3/8/201693.9394.6493.8194.2755,256
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center