$89.17 +1.01 (%) iShs glb Cns Shs - NYSEARCA

Aug. 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
11/11/201061.9662.1861.8662.0611,882
11/10/201062.3962.4461.8762.4423,647
11/9/201063.0963.0962.1162.3673,548
11/8/201062.9162.9462.5062.7642,151
11/5/201063.4263.4262.8163.0141,790
11/4/201063.2063.4363.1363.3427,053
11/3/201062.1962.4361.6062.4378,353
11/2/201062.1462.3061.9162.08124,307
11/1/201062.0562.0561.3061.5565,422
10/29/201061.4661.7861.4661.788,509
10/28/201061.6161.6761.3761.6312,886
10/27/201061.4261.4260.6561.1619,401
10/26/201061.6261.6761.3761.6622,007
10/25/201062.0562.4461.8461.8472,078
10/22/201061.9661.9661.6161.7915,553
10/21/201061.9162.1061.4461.6930,630
10/20/201061.1761.6361.1761.29241,623
10/19/201061.0161.2560.6060.8019,422
10/18/201061.5161.8361.5061.659,506
10/15/201061.8361.8361.3461.6881,637
10/14/201061.7161.7561.2961.5043,240
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
  • Showing 1201-1254 of 1,254 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!