$94.25 -0.09 (%) iShs glb Cns Shs - NYSEARCA

Feb. 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
5/17/201056.0156.2855.3456.2818,000
5/14/201056.4656.6855.5455.9924,100
5/13/201056.7757.1956.6956.8641,800
5/12/201057.1557.1556.6757.0421,500
5/11/201056.0157.1256.0156.46137,300
5/10/201055.7957.6255.7956.8137,100
5/7/201053.9955.3553.7854.7990,800
5/6/201056.3957.9555.0156.2297,700
5/5/201056.3656.9956.3456.72116,900
5/4/201057.6757.6756.9757.2317,500
5/3/201057.7758.3157.6558.2192,500
4/30/201058.3258.3957.6957.6918,300
4/29/201057.8658.4757.8658.2426,300
4/28/201057.8757.8757.1657.5030,700
4/27/201058.6258.6957.4357.6547,300
4/26/201059.1459.2258.8458.8466,900
4/23/201058.5459.0958.5459.0917,400
4/22/201058.7958.8358.4458.8025,300
4/21/201058.9959.0058.7358.9531,900
4/20/201059.1159.1158.7958.947,600
4/19/201058.4858.7858.3258.7511,300
4/16/201059.0959.2458.4558.8529,300
4/15/201059.0259.3158.8959.1133,900
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center