$98.70 -0.80 (%) iShs glb Cns Shs - NYSE ARCA

Sep. 26, 2016 | 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
5/3/201697.5597.9697.3897.3813,751
5/2/201697.3798.2097.3798.1617,083
4/29/201696.8697.3496.7096.9613,561
4/28/201696.6597.6396.6597.0621,696
4/27/201697.0197.6196.7197.328,915
4/26/201697.2497.6096.8797.119,828
4/25/201696.5497.1096.5497.1082,875
4/22/201696.4996.7696.2196.7121,601
4/21/201698.0598.0596.8396.9636,408
4/20/201699.1799.1798.3898.3852,373
4/19/201699.3399.4899.0999.4412,801
4/18/201697.7398.6497.7398.5311,177
4/15/201697.4597.9797.4597.897,762
4/14/201697.7397.9997.4297.4222,692
4/13/201698.1498.3597.2797.56101,089
4/12/201697.1697.8997.0697.7954,124
4/11/201697.7698.0097.1097.1016,872
4/8/201697.5397.7997.3997.5625,248
4/7/201697.1997.4096.6697.01120,830
4/6/201696.8597.7296.8597.6622,147
4/5/201696.9797.1196.8196.9331,813
4/4/201697.8498.0097.4197.6156,838
4/1/201696.5297.6796.0597.6734,004
3/31/201697.7697.9597.3097.37211,656
3/30/201697.8198.2197.8198.0132,531
3/29/201696.2597.3896.2497.2158,158
3/28/201695.8696.4495.8696.2528,538
3/24/201695.4695.7295.4495.7012,390
3/23/201696.0796.1995.8395.9829,188
3/22/201695.9696.0495.7595.8315,186
3/21/201696.2596.6696.1696.5033,717
3/18/201696.7796.9496.3996.4580,765
3/17/201695.8596.9195.8596.7317,246
3/16/201695.1496.0994.8396.0329,496
3/15/201695.1795.5895.1795.3517,302
3/14/201695.5995.8295.3295.4644,360
3/11/201695.7095.8995.4895.7527,468
3/10/201695.3395.6594.1794.9122,405
3/9/201694.5895.0694.5894.8838,295
3/8/201693.9394.6493.8194.2755,256
3/7/201694.1594.5093.8594.1858,092
3/4/201694.3994.9994.3994.7424,967
3/3/201693.3894.2093.3194.1622,919
3/2/201693.3193.7092.9693.6134,548
3/1/201693.1593.9392.9193.75128,530
2/29/201692.3193.0692.1392.13106,838
2/26/201694.0694.0692.4692.5881,452
2/25/201693.2093.8192.9893.8122,648
2/24/201691.9993.0191.7392.9928,159
2/23/201692.9093.2792.7192.7919,215
2/22/201693.3093.6593.1093.3030,512
2/19/201692.2692.8992.2692.8912,635
2/18/201692.6392.9192.5092.7550,020
2/17/201692.7893.5792.5093.3020,555
2/16/201692.4192.5491.6292.34100,181
2/12/201690.7491.4690.7191.4628,544
2/11/201690.1790.8389.8490.66175,097
2/10/201691.7891.9691.1091.2111,420
2/9/201690.2791.7990.2791.4820,451
2/8/201690.6291.2890.2991.2814,387
2/5/201692.1092.2091.3191.4612,278
2/4/201692.6292.7092.1092.3615,715
2/3/201693.4293.5992.5193.4452,936
2/2/201693.3993.3992.6992.8232,381
2/1/201693.1894.1793.1794.0059,776
1/29/201691.9193.3891.7593.3631,504
1/28/201691.2391.6490.7591.4377,709
1/27/201690.6191.5290.0090.3565,409
1/26/201689.8690.7689.8690.5633,350
1/25/201689.8290.2789.3789.3761,875
1/22/201688.6990.0988.6989.8752,731
1/21/201687.7888.5387.2188.2721,547
1/20/201687.6888.1086.0987.8099,717
1/19/201688.9789.2288.3088.9196,182
1/15/201687.9288.4687.2187.8039,405
1/14/201689.3990.0988.9189.5868,238
1/13/201690.8190.8189.1189.1112,164
1/12/201690.6090.8189.8890.5832,516
1/11/201689.9590.2189.2689.9322,204
1/8/201690.4490.4489.1089.1627,012
1/7/201690.2090.8089.7889.8817,187
1/6/201690.6891.3890.6891.079,274
1/5/201691.4892.0391.0091.88634,008
1/4/201691.8193.1490.8091.65221,748
12/31/201593.6393.6393.0393.036,604
12/30/201594.5894.5894.0994.1451,880
12/29/201594.4294.7694.4294.62107,292
12/28/201593.5493.8293.4093.8112,040
12/24/201593.8694.1493.7393.737,602
12/23/201593.2493.9393.1693.8720,507
12/22/201592.0792.9391.9692.6712,658
12/21/201592.1592.2091.5691.9015,285
12/18/201593.3093.4292.2192.2112,074
12/17/201594.7994.7993.6693.6621,137
12/16/201593.7494.9993.6994.9917,859
12/15/201593.3493.4992.8893.1317,799
12/14/201592.2892.7491.6592.7013,581
12/11/201592.4592.5891.7792.0720,579
12/10/201593.5193.7393.0193.1510,640
12/9/201593.6194.1892.8793.1329,195
Trading Center