$91.20 -1.06 (%) iShs glb Cns Shs - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
11/24/201492.1292.2791.7891.7826,526
11/21/201492.0092.2891.6791.8213,864
11/20/201491.3891.7091.3891.5521,940
11/19/201491.3591.8691.3591.8344,404
11/18/201491.0391.5691.0391.4413,903
11/17/201490.4891.0190.4890.965,487
11/14/201490.8790.9290.6190.6514,875
11/13/201490.5391.5990.5391.0830,469
11/12/201490.3290.7790.1190.5730,035
11/11/201490.7091.0090.7090.907,454
11/10/201490.3790.6890.3790.5426,358
11/7/201489.9590.1689.6390.0913,803
11/6/201490.2390.3889.8490.124,397
11/5/201490.0190.3089.8590.0615,647
11/4/201489.1589.6489.0189.5140,476
11/3/201489.3389.4089.0689.3521,562
10/31/201489.3389.7289.3389.7212,916
10/30/201488.0389.0688.0388.764,913
10/29/201488.5288.8388.0488.3616,011
10/28/201488.1488.4688.0288.464,682
10/27/201487.1587.8987.1587.6718,495
10/24/201487.0687.5086.9687.335,595
10/23/201487.4887.4886.8086.8839,439
10/22/201486.8387.4086.7486.8456,370
10/21/201486.8087.1686.3587.0731,086
10/20/201485.5586.7885.5586.7810,765
10/17/201485.4685.8284.7985.8020,062
10/16/201483.8884.8683.6484.5924,944
10/15/201485.5185.5384.0585.3015,857
10/14/201486.1986.4285.6785.8356,684
10/13/201486.9087.1186.0486.0533,224
10/10/201486.8487.4986.7886.7821,099
10/9/201488.0888.3186.9486.9923,188
10/8/201486.7688.3286.7688.30151,571
10/7/201487.2387.4386.8486.877,329
10/6/201487.5387.5486.9887.5419,018
10/3/201486.8887.3086.8887.2211,127
10/2/201486.8686.9886.3786.8616,066
10/1/201487.0787.2586.7986.8113,536
9/30/201487.7787.9487.3487.724,722
9/29/201487.4387.6186.9587.616,655
9/26/201487.4788.1287.4788.0215,939
9/25/201488.6188.6187.6687.776,429
9/24/201488.0888.9788.0888.974,155
9/23/201488.5888.5888.1588.168,374
9/22/201489.1889.2788.8789.1117,128
9/19/201489.4889.5789.2489.405,931
9/18/201489.2089.4289.1989.3715,563
9/17/201489.5789.5789.1389.153,607
9/16/201489.1189.9089.1189.686,371
9/15/201488.8689.2588.8689.226,466
9/12/201489.0889.0888.4988.595,778
9/11/201489.2989.2988.8789.038,855
9/10/201489.1289.4488.9289.334,741
9/9/201489.2889.2888.8888.907,615
9/8/201489.6589.6589.1689.294,122
9/5/201489.5489.9989.4789.888,747
9/4/201489.9690.0289.5889.586,357
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center