$96.96 -0.10 (%) iShs glb Cns Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
12/4/201593.1294.4893.1294.439,823
12/3/201593.7594.0092.8393.1643,722
12/2/201594.0994.1893.5793.5934,299
12/1/201593.7394.2293.6194.0748,256
11/30/201594.2194.2193.4193.5214,125
11/27/201594.3394.4794.1294.166,158
11/25/201594.0294.3593.9694.177,275
11/24/201593.3194.0893.2693.8937,663
11/23/201593.6494.0093.5693.7712,167
11/20/201594.2194.5493.4493.4428,639
11/19/201593.8794.1293.8794.0110,404
11/18/201592.6093.4992.6093.4410,198
11/17/201592.7193.0492.2892.4319,779
11/16/201591.1192.5291.1192.5257,443
11/13/201591.3991.6090.9091.0720,364
11/12/201592.5892.5891.9391.9310,338
11/11/201593.0293.2692.9193.067,068
11/10/201592.1292.4791.9192.3331,707
11/9/201592.5192.5291.9192.52122,171
11/6/201593.6493.6492.5593.1114,316
11/5/201594.1194.4393.8694.1222,159
11/4/201594.6394.6993.8494.2059,561
11/3/201594.1994.5993.7494.3345,836
10/30/201594.6894.8094.1894.1813,110
10/29/201594.8595.1294.5095.085,958
10/28/201595.3395.4094.2894.9214,374
10/27/201595.0095.1694.7295.1160,478
10/26/201595.4695.6195.2595.33151,258
10/23/201595.9195.9195.0595.5850,414
10/22/201594.3995.5694.3995.4034,981
10/21/201594.1094.3693.8093.8119,199
10/20/201593.9194.0693.7893.9511,519
10/19/201593.8194.1093.7394.10135,465
10/16/201593.3893.8893.3893.8713,209
10/15/201592.9793.5392.7893.537,631
10/14/201592.7892.7892.1192.1322,312
10/13/201592.8193.1592.5292.5426,311
10/12/201592.9293.1992.9092.918,112
10/9/201592.6692.8092.6292.7913,443
10/8/201591.5692.6991.3492.5114,503
10/7/201591.6091.7991.3891.6021,241
10/6/201591.4691.6091.2891.3916,055
10/5/201590.9391.6390.9391.637,269
10/2/201588.4290.2488.3790.228,648
10/1/201588.9489.0088.0788.6626,623
9/30/201588.8888.9388.3688.869,319
9/29/201587.5487.7187.1887.6115,040
9/28/201588.1788.5187.5487.589,601
9/25/201589.0289.5088.5888.7114,506
9/24/201587.2488.0587.0388.0119,202
9/23/201587.9887.9887.3687.6811,770
9/22/201588.1088.1087.3587.7450,427
9/21/201589.2689.5488.9489.1757,942
9/18/201589.2489.8788.7788.7878,381
9/17/201589.9391.0489.7290.0110,118
9/16/201589.2389.9689.2389.9516,705
9/15/201587.3888.2987.3088.1618,077
9/14/201587.3687.3686.9587.08117,032
9/11/201587.0087.5286.9287.5210,792
9/10/201587.0187.7986.9187.3352,164
9/9/201589.1189.1187.0787.219,443
9/8/201587.6588.1087.2288.1080,777
9/4/201586.7186.8386.0986.5126,951
9/3/201587.9688.4687.7388.0660,748
9/2/201587.0787.4786.8087.3937,720
9/1/201587.5187.5186.2086.2144,103
8/31/201588.5688.5688.2088.4974,567
8/28/201588.9389.1088.5088.9331,590
8/27/201588.7389.4588.0489.1716,180
8/26/201586.8888.1785.8888.1621,784
8/25/201587.3690.4386.0286.0239,169
8/24/201588.6488.6481.1186.2072,830
8/21/201590.7391.0089.1389.1330,373
8/20/201591.8792.3091.4791.5010,903
8/19/201592.9793.0092.2392.7010,424
8/18/201593.7893.8793.3993.4821,098
8/17/201593.6794.0293.6293.9512,510
8/14/201593.9094.1793.6394.0518,893
8/13/201594.0794.2293.7293.8810,137
8/12/201593.4893.9092.9393.8615,041
8/11/201594.3694.5394.1594.398,356
8/10/201594.9395.3594.9395.3538,503
8/7/201594.9094.9094.3794.5227,781
8/6/201595.8295.8294.9595.0635,991
8/5/201595.1395.6295.1395.6111,091
8/4/201594.9695.0594.7694.987,736
8/3/201594.7695.0794.4394.954,347
7/31/201594.8694.8694.4294.6058,223
7/30/201594.3194.3693.5594.1846,989
7/29/201594.4394.7594.4394.4751,323
7/28/201593.4294.1393.1594.1273,614
7/27/201593.0393.0392.7992.8090,478
7/24/201593.9494.0393.1993.198,522
7/23/201594.4594.6793.8994.0663,726
7/22/201594.2394.6294.1494.1613,590
7/21/201594.4794.7194.2594.4927,313
7/20/201594.5194.7394.3594.4776,544
7/17/201594.4294.4294.0894.3121,660
7/16/201594.1594.5094.1594.40193,002
7/15/201593.6693.9093.4093.5522,629
Trading Center