$92.26 -0.39 (%) iShs glb Cns Shs - NYSEARCA

Jan. 27, 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
4/14/201059.1759.5559.1759.5526,900
4/13/201059.2459.5259.1059.3416,600
4/12/201059.1459.4659.1359.4013,300
4/9/201058.8759.1258.8259.1036,000
4/8/201058.6358.8158.2458.7932,400
4/7/201059.0059.0358.6658.7828,400
4/6/201059.0659.1158.7458.9731,400
4/5/201059.6559.6559.1659.1815,200
4/1/201059.0559.3558.9659.1969,700
3/31/201058.9859.0258.6258.8633,700
3/30/201058.9859.0358.7858.8311,800
3/29/201058.6158.8458.5058.8013,400
3/26/201058.4058.5058.1458.3417,200
3/25/201058.2858.6458.2158.2523,300
3/24/201058.5658.5658.1658.2938,700
3/23/201058.7458.9958.5658.9915,700
3/22/201058.0858.8157.6258.7718,600
3/19/201058.5658.5958.2058.2915,500
3/18/201058.5358.7558.5358.7531,000
3/17/201058.8458.8558.4958.79130,300
3/16/201058.2558.5458.1358.5220,000
3/15/201057.4758.1057.4758.0973,600
3/12/201057.7458.0057.7458.00162,900
3/11/201057.8257.8357.4957.8320,100
3/10/201057.5257.8257.5257.6625,600
3/9/201057.7857.8357.5257.5595,200
3/8/201057.8958.1057.6457.6824,400
3/5/201057.6658.0757.4558.0733,000
3/4/201057.6757.8857.4157.5322,100
3/3/201057.6957.7557.2557.4179,700
3/2/201057.2757.5757.2457.3456,100
3/1/201056.4257.1556.4257.1083,800
2/26/201056.7356.8156.4056.7220,200
2/25/201056.1756.6555.9556.5922,400
2/24/201056.6656.9456.5056.8710,200
2/23/201056.9456.9456.3456.5039,200
2/22/201057.0757.1056.6356.8818,500
2/19/201056.7556.9956.4556.9920,800
2/18/201056.5656.7556.3756.7215,700
2/17/201056.0856.4256.0856.4143,100
2/16/201055.5056.2355.5056.2160,400
2/12/201055.3255.6255.1555.6030,900
2/11/201055.0355.6654.7155.6013,900
2/10/201054.7555.0154.4754.8519,000
2/9/201054.6955.4654.4355.0538,800
2/8/201054.3854.7554.0954.0996,000
2/5/201054.6254.6253.4154.1856,300
2/4/201055.8355.8354.6554.6860,500
2/3/201056.6356.6356.2456.3738,300
2/2/201056.1656.8555.9556.79714,000
2/1/201055.3655.8755.3655.8081,900
1/29/201056.0256.1655.2655.5333,600
1/28/201056.1856.4055.6355.7544,500
1/27/201055.9056.0655.6056.0071,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center