$86.78 0.00 (%) iShs glb Cns Shs - NYSEARCA

Oct. 20, 2014 | 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
5/25/201268.3168.7468.3168.62294,857
5/24/201268.1368.6067.9768.4129,827
5/23/201267.9768.2967.6468.2419,772
5/22/201268.5068.8568.2668.3552,149
5/21/201268.5168.7168.1268.7154,546
5/18/201268.7168.7368.0968.2243,255
5/17/201269.0169.2168.6268.6759,302
5/16/201269.4269.6569.2569.3347,970
5/15/201269.5369.9369.2169.50231,242
5/14/201269.5669.8769.4269.567,059
5/11/201269.9570.5569.8970.0939,779
5/10/201270.1670.4069.9770.1439,966
5/9/201269.8070.4569.6470.0637,202
5/8/201270.5470.7370.2070.6648,698
5/7/201270.6271.1770.6271.0319,467
5/4/201271.2371.4470.6870.6844,349
5/3/201271.6471.6871.2471.4636,897
5/2/201271.0971.5571.0071.5457,641
5/1/201271.3971.5871.2071.38651,648
4/30/201271.4471.4471.1671.3640,297
4/27/201271.5471.7571.4871.6311,868
4/26/201271.1071.7171.1071.7110,299
4/25/201270.9771.2870.8371.2128,289
4/24/201270.7070.9170.5270.6731,285
4/23/201270.6870.7870.3670.6442,719
4/20/201271.0871.5871.0071.4215,121
4/19/201271.2171.2970.7071.0133,554
4/18/201270.8471.0970.8470.955,271
4/17/201270.5671.1270.5670.9619,890
4/16/201269.9870.3069.7070.1414,527
4/13/201269.7869.8069.4369.5431,118
4/12/201269.6270.0969.6270.0021,782
4/11/201269.7669.8269.3969.6330,067
4/10/201269.7669.7869.1069.1420,548
4/9/201269.6970.1969.6970.0323,394
4/5/201270.3170.3870.0370.3723,756
4/4/201270.5070.8870.4870.69289,975
4/3/201271.3271.4271.0371.41585,002
4/2/201270.8971.7270.8971.5134,741
3/30/201270.8070.9770.5870.7713,894
3/29/201270.0270.4069.8570.3237,212
3/28/201270.6570.6570.0170.2162,628
3/27/201270.7570.8670.5770.5861,846
3/26/201270.5270.7570.4070.7319,179
3/23/201269.7269.9969.6969.9668,345
3/22/201269.3269.8969.3269.8626,240
3/21/201269.7069.8969.5469.8310,071
3/20/201269.3969.8269.3969.6923,729
3/19/201269.7970.0069.6669.9128,806
3/16/201269.9669.9669.7769.8413,935
3/15/201269.5069.6569.2469.6054,910
3/14/201269.7669.7669.2769.3825,070
3/13/201269.5769.9169.4369.9131,665
3/12/201269.0669.4668.9769.4111,640
3/9/201268.9369.0968.8368.9629,257
3/8/201268.8169.1768.6569.0630,475
3/7/201268.1468.1967.7768.1776,145
3/6/201267.9968.1967.6767.74249,454
3/5/201268.7468.8768.5268.8413,150
3/2/201268.5368.5768.3568.5216,017
3/1/201268.7568.9768.7368.9048,577
2/29/201268.7368.9968.6168.6354,219
2/28/201268.3368.6468.2868.6139,892
2/27/201267.8768.5067.8768.3634,173
2/24/201268.1968.5668.1668.4033,198
2/23/201267.7268.3167.6168.2717,828
2/22/201267.9767.9867.6967.9173,042
2/21/201268.2968.3067.8868.0224,855
2/17/201268.2668.3268.0768.3227,882
2/16/201267.5168.2467.5168.1924,103
2/15/201267.8067.8267.3067.32220,735
2/14/201267.3667.5467.1567.5422,185
2/13/201267.5067.5867.2967.4112,340
2/10/201266.9467.0566.8567.0112,372
2/9/201267.3867.4867.0867.4622,582
2/8/201267.3367.3766.9367.1540,537
2/7/201266.9167.3666.8867.1584,552
2/6/201266.5866.8866.5866.8226,729
2/3/201266.8467.0366.6966.9966,098
2/2/201266.3566.4966.2566.4028,285
2/1/201266.4766.8066.4166.49142,714
1/31/201266.0766.0765.5965.8231,683
1/30/201265.6266.0365.6265.9214,442
1/27/201266.4866.5466.0466.3020,388
1/26/201266.6566.8666.2966.4024,096
1/25/201265.7066.6665.6266.5126,588
1/24/201265.6165.9565.6065.9542,253
1/23/201266.1866.1865.7766.1233,158
1/20/201265.7966.1565.7066.15158,653
1/19/201265.8065.9665.5365.9324,871
1/18/201265.6465.8965.4165.8932,436
1/17/201265.6465.7265.2165.3168,995
1/13/201265.0065.1064.7265.0220,003
1/12/201265.7265.8065.4865.6655,855
1/11/201265.7665.9065.5465.8437,575
1/10/201266.7166.7166.3566.4764,773
1/9/201266.1366.2765.7966.0192,402
1/6/201266.2066.2065.7165.8339,557
1/5/201266.3366.5566.0766.4035,756
1/4/201266.9466.9666.5866.77139,141
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center