$90.01 +0.83 (%) iShs glb Cns Shs - NYSEARCA

Dec. 18, 2014 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
2/28/201484.5885.4384.5884.9113,294
2/27/201484.1684.7484.1684.60361,974
2/26/201484.7384.7384.0984.3710,452
2/25/201484.4684.8184.3284.3510,986
2/24/201484.0084.8284.0084.389,659
2/21/201484.2384.2583.7483.7423,989
2/20/201483.5084.0583.4083.867,008
2/19/201483.6683.8783.3683.3819,054
2/18/201483.9783.9783.5983.6217,147
2/14/201482.9683.8982.9683.6810,689
2/13/201482.2683.4182.2683.2714,140
2/12/201482.9683.2382.7483.0820,008
2/11/201482.2383.3382.1883.2624,595
2/10/201482.5382.5382.0782.5311,756
2/7/201481.6882.3281.6882.3222,202
2/6/201481.0081.4180.7981.3720,746
2/5/201480.0780.4679.6780.3951,883
2/4/201479.9280.2579.8480.1331,871
2/3/201481.4081.4079.6779.6835,456
1/31/201480.9181.5580.4181.08256,838
1/30/201481.8381.8581.5181.6511,347
1/29/201482.5082.5081.6181.7142,801
1/28/201482.8383.2182.7483.1881,655
1/27/201483.2083.2082.5682.8725,452
1/24/201484.0084.0083.0683.0615,423
1/23/201485.0185.0184.2084.5114,850
1/22/201485.2085.2384.9385.1916,376
1/21/201484.8385.0584.4884.8650,465
1/17/201484.6584.6584.0684.2036,109
1/16/201484.6584.8084.4484.6624,995
1/15/201484.6684.6784.4784.5722,381
1/14/201484.5484.7884.3084.7821,408
1/13/201484.4084.6184.0284.1459,888
1/10/201484.3284.7484.3284.6422,508
1/9/201484.3284.4783.7984.2520,476
1/8/201484.8184.8184.2584.2512,709
1/7/201484.9485.0484.8984.999,964
1/6/201484.9384.9384.5084.767,919
1/3/201484.9185.2284.8084.967,022
1/2/201485.6185.6184.6984.79128,605
12/31/201386.2086.4886.0586.1811,516
12/30/201386.0086.2385.9386.1522,915
12/27/201385.6186.0785.6185.9020,785
12/26/201385.4885.6185.2085.3810,119
12/24/201385.0085.1584.9385.017,624
12/23/201384.8985.0084.7184.8922,268
12/20/201384.5984.8984.5084.6536,647
12/19/201384.2184.5884.0984.3927,477
12/18/201383.5684.5283.5184.5234,324
12/17/201383.6983.6983.2483.5419,614
12/16/201384.8884.9984.6084.6717,384
12/13/201384.5684.5684.2084.387,341
12/12/201385.4785.4784.4584.5426,115
12/11/201386.0386.0385.5085.5012,045
12/10/201386.2986.2985.8185.9222,768
12/9/201386.2186.4386.2186.4216,476
12/6/201385.4086.2585.4086.1213,073
12/5/201385.6485.6485.1285.2454,593
12/4/201385.3485.7785.0685.7210,583
12/3/201385.4386.0085.4385.8636,871
12/2/201386.3986.3985.8485.95118,187
11/29/201386.9886.9886.3286.3823,017
11/27/201386.2986.6886.2986.4813,743
11/26/201386.1186.7986.1186.4316,029
11/25/201387.0287.1286.6786.727,194
11/22/201386.7486.9886.5186.909,499
11/21/201386.4786.7486.3986.7312,059
11/20/201387.2887.4086.3786.5916,494
11/19/201386.9687.2886.9487.066,333
11/18/201387.3087.7287.0687.217,897
11/15/201386.9487.2886.9387.164,820
11/14/201386.1287.0686.1286.9641,115
11/13/201385.9486.4885.7586.488,429
11/12/201386.0086.1385.7386.135,788
11/11/201386.3486.3486.0086.073,539
11/8/201385.4285.9985.2585.9967,319
11/7/201386.5786.7985.6285.7720,085
11/6/201386.2086.9086.2086.8230,928
11/5/201385.8086.3385.7686.14194,950
11/4/201386.5086.5085.9486.3260,923
11/1/201386.0386.1685.7686.1068,651
10/31/201386.1986.6286.1786.3723,999
10/30/201387.3887.3886.4286.5993,751
10/29/201386.9187.2986.8887.2964,092
10/28/201386.4087.0586.2986.83257,595
10/25/201386.3086.3085.8186.22247,281
10/24/201386.4786.4785.8686.0228,235
10/23/201386.0186.0685.6885.9338,603
10/22/201385.2686.3785.2686.1630,985
10/21/201385.0085.1384.7885.0139,365
10/18/201385.3285.3285.0085.1653,895
10/17/201383.6184.7183.6184.6637,832
10/16/201382.7283.2782.4283.2713,312
10/15/201383.1283.1282.4382.43288,343
10/14/201382.4083.0182.3982.976,057
10/11/201382.6782.8882.3782.8810,505
10/10/201381.6382.5981.6382.5031,437
10/9/201381.2481.3580.9081.1917,558
10/8/201381.3881.7481.1881.2112,564
10/7/201381.7081.9281.3981.5516,633
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center