$99.57 -0.58 (%) iShs glb Cns Shs - NYSE ARCA

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
7/14/201593.4793.7993.3893.766,899
7/13/201592.7293.2892.7293.1922,328
7/10/201591.7592.6091.7592.494,665
7/9/201591.2991.6390.7290.7728,402
7/8/201590.5590.7190.1690.1633,152
7/7/201589.9791.5089.7091.319,451
7/6/201589.9090.5889.8590.0624,469
7/2/201590.6490.9190.4990.595,010
7/1/201590.3690.7390.3390.5020,621
6/30/201590.9690.9689.6089.9439,021
6/29/201591.2791.3390.1590.1717,886
6/26/201592.3092.4491.8091.9815,903
6/25/201592.2692.2691.8491.9541,218
6/24/201592.4892.6192.1092.1215,237
6/23/201593.8793.8993.5593.6257,648
6/22/201593.9494.3793.7893.8939,664
6/19/201593.2893.5893.2193.2112,935
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center