$92.08 +0.48 (%) iShs glb Cns Shs - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
6/14/201055.2855.7555.2655.33176,400
6/11/201054.5554.9154.4054.87125,700
6/10/201054.8055.3754.8055.37120,300
6/9/201054.4054.8453.9854.1311,600
6/8/201053.1954.0053.1954.0023,500
6/7/201053.6754.0353.3953.3994,300
6/4/201054.5254.5253.5353.6716,900
6/3/201055.4355.7454.8055.14294,800
6/2/201054.2655.2654.2655.2620,100
6/1/201053.6954.7553.6954.44248,800
5/28/201054.4054.5253.9654.1016,200
5/27/201053.6554.3153.4454.3026,600
5/26/201053.7053.7552.7052.8925,200
5/25/201052.8153.3752.2953.2736,100
5/24/201053.9754.1553.5153.5134,500
5/21/201053.4054.1052.8654.07109,700
5/20/201054.6554.6553.6853.8985,300
5/19/201055.2555.6754.9955.4639,400
5/18/201056.5656.6655.5055.5311,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center