$89.97 -0.88 (%) iShs glb Cns Shs - NYSEARCA

Dec. 19, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
10/10/201163.7764.0763.5863.8844,980
10/7/201163.0063.2662.4962.59207,398
10/6/201161.9162.8361.6162.8114,661
10/5/201161.7261.9661.2761.9519,765
10/4/201160.3561.8760.0061.87117,928
10/3/201161.8362.1960.9660.9657,360
9/30/201162.1262.7261.8861.8918,789
9/29/201163.0363.3962.1662.7523,842
9/28/201163.4563.5062.0862.2036,443
9/27/201163.4163.8162.8462.9723,604
9/26/201161.6662.6161.3462.5828,901
9/23/201160.5661.2860.5661.0816,179
9/22/201160.5660.9560.1160.9052,369
9/21/201163.4263.4362.1262.1241,385
9/20/201163.3663.9063.2063.3826,699
9/19/201162.6663.3162.4763.0919,194
9/16/201164.0064.1963.6763.84136,005
9/15/201163.7863.8463.2063.7926,512
9/14/201162.4763.6062.1963.4049,529
9/13/201162.2562.4361.7262.3231,486
9/12/201161.5662.2461.2462.24164,066
9/9/201163.1763.1762.0062.2333,812
9/8/201163.8964.3263.6263.7015,916
9/7/201163.8864.3063.7364.3043,772
9/6/201162.4863.4162.2563.4123,479
9/2/201164.4464.7464.2464.3418,255
9/1/201165.3765.7564.9064.9952,893
8/31/201165.1565.5564.9465.2521,025
8/30/201164.4064.9864.0764.6967,113
8/29/201164.6464.9664.4064.9619,764
8/26/201163.1564.1362.3263.8146,316
8/25/201164.5064.5063.1363.17105,627
8/24/201164.3464.7763.9664.5749,130
8/23/201163.7664.6963.5064.69217,391
8/22/201164.4864.4863.1863.3141,980
8/19/201162.7364.0162.7362.8146,089
8/18/201163.5363.9162.8663.3454,160
8/17/201164.9165.3764.6664.9174,118
8/16/201164.0164.6663.7464.3658,477
8/15/201163.7964.2863.5564.24103,024
8/12/201163.4763.7363.0063.4179,287
8/11/201160.7463.2560.6162.50126,599
8/10/201162.0962.3660.6860.68289,405
8/9/201161.8063.1157.0057.00223,319
8/8/201162.3562.9760.4160.78233,521
8/5/201163.9264.1261.9363.8995,841
8/4/201164.6564.6562.4462.7089,773
8/3/201164.9365.2464.3565.1967,574
8/2/201165.5565.6164.9264.9246,361
8/1/201166.4266.4265.2365.88639,696
7/29/201165.8266.3965.6165.8119,841
7/28/201166.3066.6366.1966.2022,288
7/27/201166.9466.9466.0466.0826,488
7/26/201167.3467.3466.9567.0652,655
7/25/201167.2167.2266.9266.9225,753
7/22/201167.3067.4166.9167.2555,332
7/21/201166.9567.3666.8267.2315,274
7/20/201166.7766.7766.3466.5419,423
7/19/201165.9066.6065.9066.5222,915
7/18/201165.7966.0065.4965.8723,452
7/15/201166.3566.3565.9266.2724,767
7/14/201166.5266.6366.0066.0616,666
7/13/201166.4366.7466.3366.3346,149
7/12/201166.2166.6366.0966.1015,267
7/11/201166.7066.7566.2166.2829,376
7/8/201167.1967.4267.0767.4152,192
7/7/201167.2867.6667.2867.4735,190
7/6/201166.9967.2266.7267.0423,788
7/5/201166.9267.2966.9267.1123,343
7/1/201166.3966.8166.3966.9224,641
6/30/201166.1566.6666.0466.6638,930
6/29/201165.8466.0565.5965.9024,112
6/28/201165.5565.6265.3665.5217,774
6/27/201164.9865.3764.9865.34134,466
6/24/201165.3365.3364.7064.917,383
6/23/201165.1065.2264.4965.22107,519
6/22/201165.9966.1365.7065.7684,850
6/21/201166.2966.3365.9666.3013,591
6/20/201166.1767.0266.1766.8396,413
6/17/201166.3966.7366.3266.3712,230
6/16/201165.5866.0765.5865.9414,729
6/15/201166.3966.5065.5565.8515,575
6/14/201166.9467.2866.8167.0830,400
6/13/201166.3366.6666.1466.3515,788
6/10/201167.1367.1366.0266.1543,797
6/9/201167.0167.4166.7567.1510,715
6/8/201167.1867.1866.6766.8040,569
6/7/201167.3467.6267.1467.1416,574
6/6/201167.4567.5967.1067.1234,408
6/3/201167.4767.7467.3067.5722,569
6/2/201168.1168.1167.4367.7133,257
6/1/201168.7368.8867.9767.9799,197
5/31/201168.9269.0068.5369.0021,157
5/27/201168.1368.3467.9868.0317,689
5/26/201167.4967.9467.2667.8817,810
5/25/201167.4267.6867.2367.4812,757
5/24/201167.7167.8467.5467.5421,537
5/23/201167.6067.8067.4067.7233,897
5/20/201168.5968.6468.2368.4521,599
5/19/201168.3568.7168.2668.6233,007
Trading Center