$94.47 0.00 (%) iShs glb Cns Shs - NYSEARCA

Jul. 29, 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
10/13/201061.3961.7561.2561.5784,972
10/12/201060.4261.0860.4260.878,367
10/11/201060.7360.8560.6460.658,259
10/8/201060.8260.8960.5960.8015,007
10/7/201061.0961.1260.5060.6513,588
10/6/201060.7261.0060.7260.9341,256
10/5/201060.8560.9460.3360.7733,898
10/4/201060.2160.2659.6559.8624,620
10/1/201060.3660.3859.9460.3319,910
9/30/201060.8460.8459.7860.0975,924
9/29/201060.5360.5360.2160.2764,935
9/28/201060.2860.6959.8360.6959,922
9/27/201060.4260.4260.0360.1863,413
9/24/201059.9760.3459.9560.2314,789
9/23/201059.3059.7359.1159.2138,572
9/22/201059.6559.8159.4559.6912,109
9/21/201059.5559.6058.9159.4323,404
9/20/201059.0559.5658.9059.5422,473
9/17/201058.9059.0558.6158.6723,623
9/16/201058.5758.8958.5758.8811,705
9/15/201058.4359.0858.4358.9915,225
9/14/201058.5458.9158.4258.7615,158
9/13/201058.6558.6958.2758.4939,219
9/10/201058.1858.4458.0658.3741,079
9/9/201058.1558.3157.9157.9825,258
9/8/201057.7458.1057.7457.9714,397
9/7/201057.6957.7057.3857.4979,571
9/3/201057.7357.9057.4657.7639,487
9/2/201057.4557.5457.2257.4672,991
9/1/201056.7657.4056.7657.28161,663
8/31/201055.9856.2255.7255.8491,000
8/30/201056.3456.3455.8155.9032,700
8/27/201055.9056.3355.5256.3310,400
8/26/201056.1156.1355.5855.70159,000
8/25/201055.6656.0055.4055.9649,300
8/24/201055.6556.1155.6455.7210,200
8/23/201056.3756.4856.0956.1836,300
8/20/201055.8156.0755.7455.9784,100
8/19/201056.8756.9556.0556.3517,200
8/18/201056.9257.2956.7957.0912,300
8/17/201056.7857.1856.6256.9310,500
8/16/201056.0656.6256.0656.393,600
8/13/201056.0756.4356.0756.334,900
8/12/201055.8456.3755.7856.3721,500
8/11/201056.3756.4255.9756.028,200
8/10/201056.7557.7256.7157.4615,100
8/9/201057.3257.4557.1857.3712,500
8/6/201056.5257.0756.4257.0716,400
8/5/201057.1157.1156.6757.0872,800
8/4/201057.5057.6057.0957.60319,600
8/3/201057.3057.3656.8857.1448,400
8/2/201057.2057.5057.1557.39377,000
7/30/201056.1656.7356.1656.7061,500
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!