$91.22 -0.10 (%) iShs Glb Cosn Shs - NYSEARCA

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
2/26/201591.4291.5491.1291.2261,317
2/25/201591.0991.6690.9491.3269,909
2/24/201590.8891.2090.7291.1735,609
2/23/201590.7790.8790.6590.8452,114
2/20/201590.1390.9589.7190.8729,442
2/19/201590.0790.3689.9890.2316,653
2/18/201589.7589.9389.4689.8531,297
2/17/201589.3889.6289.0089.4960,710
2/13/201589.0189.5889.0189.5826,822
2/12/201588.5289.1788.3289.0899,742
2/11/201587.9588.0087.5387.9029,499
2/10/201587.4288.1287.3387.9927,233
2/9/201586.7487.0586.5286.6647,877
2/6/201587.5987.8287.0987.24103,919
2/5/201587.4487.9487.4487.94105,208
2/4/201586.7587.7186.7587.2136,641
2/3/201585.6986.8385.6986.8364,880
2/2/201585.0285.4983.9385.38232,873
1/30/201585.3385.3384.3384.5188,192
1/29/201585.1385.8884.6985.7242,916
1/28/201585.9485.9484.4284.5457,994
1/27/201585.3585.9285.0185.54136,639
1/26/201585.3986.0885.2386.041,836,440
1/23/201585.2085.5685.1385.1444,435
1/22/201584.4185.3884.0085.2416,821
1/21/201583.5584.2483.5584.2419,426
1/20/201583.8984.2883.0883.6949,263
1/16/201582.6683.7682.6683.763,443
1/15/201583.8183.9082.5082.7614,412
1/14/201583.3383.4682.6483.3818,581
1/13/201584.6085.2683.4284.0217,303
1/12/201584.2784.2783.3783.8815,890
1/9/201584.2284.3183.9184.1111,184
1/8/201584.8084.8984.4784.7439,005
1/6/201583.2683.2681.7382.2623,341
1/5/201583.9983.9982.9383.0018,276
1/2/201585.5485.5484.5184.767,946
12/31/201485.9186.0885.1485.1414,152
12/30/201486.2286.4385.3985.8017,696
12/29/201485.8686.4585.8686.2526,875
12/26/201486.1186.3386.1186.201,726
12/24/201485.8085.8085.8085.800
12/23/201485.7985.9385.5285.8020,774
12/22/201485.0585.4184.9785.4039,671
12/19/201484.8085.0184.2784.8423,434
12/18/201485.0085.2784.4385.2625,971
12/17/201483.0384.0282.7883.9324,888
12/16/201483.0983.9782.7682.7688,214
12/15/201484.3984.3983.0283.307,099
12/12/201484.5684.8584.2084.206,210
12/11/201485.0585.7084.7884.999,933
12/10/201485.6085.6084.5084.5615,159
12/9/201485.2385.7284.9185.6129,112
12/8/201486.6686.6685.8885.9639,193
12/5/201486.5286.8586.4786.4812,914
12/4/201486.5586.5786.1086.3814,907
12/3/201486.3486.5286.1786.4430,955
12/2/201486.4886.4886.1686.3482,147
12/1/201486.5386.5385.9686.2524,224
11/28/201486.2086.7086.1086.3920,400
11/26/201485.6885.7685.4885.6116,510
11/25/201485.7685.9185.4285.6212,269
11/24/201484.9385.3484.8685.2276,861
11/21/201484.9184.9184.4184.535,622
11/20/201483.7184.3183.7184.1622,447
11/19/201483.8084.0483.6883.9021,585
11/18/201483.7083.9883.5083.8313,592
11/17/201483.1783.4483.1583.2631,070
11/14/201483.4783.5783.3383.544,018
11/13/201482.9783.3482.7283.119,355
11/12/201482.2182.7482.2182.634,200
11/11/201482.2882.6582.2782.654,248
11/10/201482.4282.4281.9082.2972,457
11/7/201481.8682.0581.7481.947,196
11/6/201481.8882.2881.7982.2219,606
11/5/201482.0882.0881.4681.877,427
11/4/201481.9982.0081.2281.4720,744
11/3/201482.5182.6882.2682.4865,388
10/31/201482.4482.4882.2982.469,867
10/30/201480.6281.4080.6281.0926,472
10/29/201481.1581.1780.3880.7874,245
10/28/201480.1280.6980.1280.6910,574
10/27/201479.5679.9679.3979.8127,040
10/24/201479.7180.0179.4579.9995,042
10/23/201479.4480.2879.4479.90124,975
10/22/201479.5179.8078.7678.9235,092
10/21/201478.7579.4478.5179.444,694
10/20/201477.4278.2877.3578.2410,512
10/17/201477.1777.6276.9677.193,953
10/16/201475.1076.8475.1076.476,351
10/15/201476.0076.6274.9776.5351,669
10/14/201476.9077.3076.5276.7036,367
10/13/201477.5677.6976.2676.2630,525
10/10/201478.2778.2777.5977.599,124
10/9/201479.8280.0978.3578.355,371
10/8/201479.3380.3878.9480.387,009
10/7/201479.9679.9679.0979.095,022
10/6/201480.8080.8080.2380.393,309
10/3/201479.9980.5579.9480.4637,650
10/2/201479.7179.7978.6779.796,770
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center