$93.83 +0.05 (%) iShs glb Cns Shs - NYSEARCA

May. 28, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
7/29/201057.1457.1456.2456.7071,500
7/28/201057.2257.2256.9057.0570,600
7/27/201057.4257.4257.1057.4166,100
7/26/201056.7857.4856.7857.4835,300
7/23/201056.5057.3756.5057.1711,400
7/22/201056.5656.9056.5456.6633,300
7/21/201056.4656.5855.6555.8411,300
7/20/201055.1756.6855.1356.6818,300
7/19/201055.9156.0755.5855.8020,200
7/16/201056.4156.6555.6855.764,800
7/15/201056.7856.9256.2256.7862,000
7/14/201055.8356.5455.8356.4719,300
7/13/201056.2656.3956.1756.269,000
7/12/201055.0455.6955.0455.6826,200
7/9/201055.5255.5255.2255.4310,000
7/8/201054.8955.6254.8955.6215,800
7/7/201054.1454.9553.8054.9029,000
7/6/201054.0454.2853.3353.7363,200
7/2/201053.3353.5452.9553.3014,500
7/1/201053.2453.5452.8553.3449,200
6/30/201053.3753.6553.0453.0510,200
6/29/201054.1954.1953.4453.6022,700
6/28/201054.5554.8454.2154.6211,500
6/25/201054.7954.7954.1654.2411,600
6/24/201054.5954.8554.2954.2912,900
6/23/201054.9555.0454.5954.849,300
6/22/201055.1855.5154.6754.6711,100
6/21/201056.1356.1354.9355.1228,200
6/18/201056.3856.4756.0956.1714,000
6/17/201056.1756.4855.9556.487,700
6/16/201055.5356.2455.5355.9933,400
6/15/201055.6656.2355.6256.2311,100
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center