$92.67 +1.28 (%) iShs glb Cns Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 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
12/10/201491.2391.2390.1790.3312,721
12/9/201490.8591.2590.5091.2025,884
12/8/201491.6691.8991.3291.5918,910
12/5/201491.7992.0291.5691.8319,776
12/4/201491.7892.0691.5691.8920,093
12/3/201492.6792.6791.7692.0225,166
12/2/201492.7592.7592.3792.4441,962
12/1/201492.6592.8892.4192.6554,502
11/28/201492.3393.2292.3092.9619,298
11/26/201491.9992.2891.9992.2823,021
11/25/201491.7992.0891.6792.0021,994
11/24/201492.1292.2791.7891.7826,526
11/21/201492.0092.2891.6791.8213,864
11/20/201491.3891.7091.3891.5521,940
11/19/201491.3591.8691.3591.8344,404
11/18/201491.0391.5691.0391.4413,903
11/17/201490.4891.0190.4890.965,487
11/14/201490.8790.9290.6190.6514,875
11/13/201490.5391.5990.5391.0830,469
11/12/201490.3290.7790.1190.5730,035
11/11/201490.7091.0090.7090.907,454
11/10/201490.3790.6890.3790.5426,358
11/7/201489.9590.1689.6390.0913,803
11/6/201490.2390.3889.8490.124,397
11/5/201490.0190.3089.8590.0615,647
11/4/201489.1589.6489.0189.5140,476
11/3/201489.3389.4089.0689.3521,562
10/31/201489.3389.7289.3389.7212,916
10/30/201488.0389.0688.0388.764,913
10/29/201488.5288.8388.0488.3616,011
10/28/201488.1488.4688.0288.464,682
10/27/201487.1587.8987.1587.6718,495
10/24/201487.0687.5086.9687.335,595
10/23/201487.4887.4886.8086.8839,439
10/22/201486.8387.4086.7486.8456,370
10/21/201486.8087.1686.3587.0731,086
10/20/201485.5586.7885.5586.7810,765
10/17/201485.4685.8284.7985.8020,062
10/16/201483.8884.8683.6484.5924,944
10/15/201485.5185.5384.0585.3015,857
10/14/201486.1986.4285.6785.8356,684
10/13/201486.9087.1186.0486.0533,224
10/10/201486.8487.4986.7886.7821,099
10/9/201488.0888.3186.9486.9923,188
10/8/201486.7688.3286.7688.30151,571
10/7/201487.2387.4386.8486.877,329
10/6/201487.5387.5486.9887.5419,018
10/3/201486.8887.3086.8887.2211,127
10/2/201486.8686.9886.3786.8616,066
10/1/201487.0787.2586.7986.8113,536
9/30/201487.7787.9487.3487.724,722
9/29/201487.4387.6186.9587.616,655
9/26/201487.4788.1287.4788.0215,939
9/25/201488.6188.6187.6687.776,429
9/24/201488.0888.9788.0888.974,155
9/23/201488.5888.5888.1588.168,374
9/22/201489.1889.2788.8789.1117,128
9/19/201489.4889.5789.2489.405,931
9/18/201489.2089.4289.1989.3715,563
9/17/201489.5789.5789.1389.153,607
9/16/201489.1189.9089.1189.686,371
9/15/201488.8689.2588.8689.226,466
9/12/201489.0889.0888.4988.595,778
9/11/201489.2989.2988.8789.038,855
9/10/201489.1289.4488.9289.334,741
9/9/201489.2889.2888.8888.907,615
9/8/201489.6589.6589.1689.294,122
9/5/201489.5489.9989.4789.888,747
9/4/201489.9690.0289.5889.586,357
9/3/201489.7989.9189.5789.6710,358
9/2/201489.3889.7689.2389.4731,605
8/29/201489.4389.5589.2589.3515,564
8/28/201489.3689.5589.2989.476,946
8/27/201489.4990.3089.3689.529,962
8/26/201489.4989.8289.4989.5917,418
8/25/201489.5789.6889.4189.6822,519
8/22/201489.4589.4588.8989.0013,541
8/21/201489.3189.6689.2489.4710,290
8/20/201489.1189.3489.0589.178,790
8/19/201489.4989.4989.0889.3815,669
8/18/201489.0389.3389.0389.237,570
8/15/201489.0089.1488.2988.634,515
8/14/201488.4488.5988.3688.478,488
8/13/201488.1988.2387.6188.0939,043
8/12/201487.8188.0087.5287.7925,943
8/11/201487.5888.0087.3387.9111,236
8/8/201486.7787.3786.5687.2665,835
8/7/201487.5887.7386.6886.7717,326
8/6/201486.0087.2585.7887.259,288
8/5/201487.1287.2486.5886.8451,856
8/4/201487.4287.4286.7087.149,495
8/1/201486.3087.2786.3086.9963,748
7/31/201487.6887.6886.7586.7630,331
7/30/201489.0389.0388.3188.4012,308
7/29/201489.8889.8889.1389.136,256
7/28/201489.7889.9389.2289.3711,071
7/25/201490.0090.0089.4189.4911,008
7/24/201490.1590.2890.0890.1711,008
7/23/201490.0890.3090.0890.097,179
7/22/201490.0690.3089.9890.0515,293
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center