$93.92 0.00 (%) iShs glb Cns Shs - NYSEARCA

Apr. 20, 2015 | 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
4/17/201383.8083.8782.8083.0323,187
4/16/201383.7584.2783.5484.1226,559
4/15/201383.6383.9782.8283.0122,230
4/12/201383.7384.2483.7384.1418,636
4/11/201383.9984.3183.8384.0914,943
4/10/201383.0283.7683.0283.7117,215
4/9/201382.9083.1182.5182.8827,002
4/8/201382.6082.9782.3482.9717,136
4/5/201382.0182.3881.8482.3448,601
4/4/201382.5682.9882.5282.9370,210
4/3/201383.5383.5382.5082.7052,900
4/2/201382.8983.2782.8983.0882,070
4/1/201382.2982.4882.1382.3321,928
3/28/201382.3482.6382.1382.5127,305
3/27/201381.5581.9181.2681.8724,366
3/26/201381.7582.1281.6882.1123,388
3/25/201381.9582.0081.2681.4028,943
3/22/201381.3081.7881.3081.7818,635
3/21/201381.1181.3980.9480.9512,919
3/20/201380.9881.5580.9881.39397,863
3/19/201380.8281.0080.4280.9030,794
3/18/201380.5780.8380.2480.5213,844
3/15/201381.1081.1380.6980.8940,159
3/14/201380.6681.0680.5581.0616,879
3/13/201380.6480.6880.2680.5625,044
3/12/201380.6480.6480.4180.5230,933
3/11/201380.5380.7380.3980.69129,660
3/8/201380.4980.5780.0780.5440,977
3/7/201380.5280.5380.2980.3519,801
3/6/201380.3680.3680.0080.1221,832
3/5/201380.1580.4480.1580.3041,489
3/4/201379.4079.9179.0179.81489,631
3/1/201378.9779.2578.6179.2026,943
2/28/201379.0979.5178.9678.9633,043
2/27/201378.3879.1278.1578.9512,305
2/26/201378.4778.5477.9778.4315,927
2/25/201379.3679.5477.9377.9349,998
2/22/201378.8079.3378.7779.3317,201
2/21/201378.5978.7478.3578.65227,665
2/20/201379.2879.3378.7478.7427,568
2/19/201378.3279.1378.3279.0180,601
2/15/201378.1578.2177.8077.9210,650
2/14/201377.7578.2177.7578.0821,707
2/13/201377.8578.1877.8278.0747,885
2/12/201377.7278.0677.7277.905,005
2/11/201377.9077.9077.6677.7910,528
2/8/201377.7778.0377.7077.8710,387
2/7/201377.5977.9377.3277.7322,456
2/6/201377.3377.8777.3377.8714,698
2/5/201377.2377.9077.2377.7419,633
2/4/201377.4177.4176.9276.9445,976
2/1/201377.9178.0877.7677.9826,328
1/31/201377.5277.7077.3277.3338,059
1/30/201377.6777.9177.5877.6175,383
1/29/201377.2977.8777.2977.72176,865
1/28/201377.1277.2976.9677.2320,139
1/25/201376.9377.2876.9177.2728,474
1/24/201376.3576.6676.3276.6222,376
1/23/201376.4176.5476.2376.5238,968
1/22/201376.1076.2876.0076.2329,727
1/18/201376.0276.2675.9276.2611,289
1/17/201376.0876.3775.8776.2510,717
1/16/201375.3875.7175.3875.6948,291
1/15/201375.2175.6475.2175.5732,600
1/14/201375.1275.3975.0175.3115,424
1/11/201375.2175.2875.0075.2615,836
1/10/201374.6775.1074.5675.0930,328
1/9/201374.3074.5774.2274.3636,644
1/8/201374.2974.5474.2674.4338,448
1/7/201374.6174.6574.3274.5830,694
1/4/201374.3574.9174.3574.8644,534
1/3/201374.7674.8474.3674.4621,355
1/2/201374.3975.1274.3975.12102,849
12/31/201272.9273.7172.7973.6350,384
12/28/201273.1373.2272.7972.8241,713
12/27/201273.4273.6072.9873.32176,265
12/26/201273.8473.8773.1573.4014,860
12/24/201274.0474.0473.5373.6313,755
12/21/201273.8974.1273.4673.9476,553
12/20/201274.1574.5274.1574.3018,507
12/19/201274.7074.7074.1674.1738,618
12/18/201274.3774.6674.1174.41149,207
12/17/201274.1574.4874.1574.4723,966
12/14/201275.1675.6075.1675.3924,442
12/13/201275.6775.6975.2075.43506,583
12/12/201275.8476.0475.5175.7017,239
12/11/201275.8776.0475.5375.6094,607
12/10/201275.5875.7975.5375.6313,323
12/7/201275.2675.6275.2575.5522,001
12/6/201275.3875.4175.1575.16124,697
12/5/201275.2375.5274.9175.1414,404
12/4/201275.2375.3675.1275.199,013
12/3/201275.4275.4475.0075.1148,629
11/30/201275.1875.2075.0275.187,544
11/29/201274.8375.2174.7775.1217,231
11/28/201274.0074.7674.0074.766,829
11/27/201274.3074.4974.0374.0717,938
11/26/201273.9974.1273.8974.1017,830
11/23/201273.8074.2573.6874.2510,033
11/21/201272.8973.1672.7973.1411,575
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center