$89.45 +0.37 (%) iShs Glb Cosn Shs - NYSE ARCA

Jul. 29, 2016 | 04:00 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

RXI historical data

Date Open High Low Close Volume
7/29/201689.2089.5489.0989.4514,088
7/28/201688.7689.0888.4189.083,191
7/27/201689.2089.2088.7588.825,815
7/26/201688.6288.9288.2788.5312,091
7/25/201688.3988.6188.3988.554,134
7/22/201688.2188.4588.1088.343,839
7/21/201688.4188.5287.9488.0722,222
7/20/201688.1388.4188.1288.417,909
7/19/201687.6187.7387.5187.5616,828
7/18/201687.7688.2287.7688.165,675
7/15/201688.1788.1787.6787.837,339
7/14/201688.4088.4087.9588.1818,180
7/13/201688.1688.1687.7187.713,747
7/12/201688.0088.1087.7787.864,793
7/11/201686.6087.2586.6087.0211,175
7/8/201685.2286.0285.2285.9937,753
7/7/201684.3684.6584.0784.3110,007
7/6/201683.4184.3383.3084.339,321
7/5/201684.6484.6483.6883.7914,875
7/1/201685.0085.3885.0085.2312,477
6/30/201683.8984.4683.5484.3834,529
6/29/201683.5084.1183.5083.9120,965
6/28/201682.0682.7181.9782.7139,902
6/27/201681.8581.8580.2681.1743,862
6/24/201683.4584.5883.1083.139,775
6/23/201687.9288.1787.6088.174,891
6/22/201686.8187.2086.6786.6914,164
6/21/201686.8087.0486.6586.737,237
6/20/201687.8988.2787.6387.638,613
6/17/201686.0586.3585.9486.2112,075
6/16/201684.9686.0584.5586.0149,379
6/15/201685.7286.3785.7285.845,531
6/14/201685.3985.4484.9085.3011,478
6/13/201686.0986.8185.9486.045,754
6/10/201687.0487.1086.5786.8718,971
6/9/201688.0688.2588.0188.234,699
6/8/201688.8288.9788.6288.798,687
6/7/201688.5488.9888.5488.7333,278
6/6/201688.4488.6388.1288.4710,794
6/3/201687.8688.2887.6488.2218,662
6/2/201688.0788.5188.0288.5112,726
6/1/201687.7888.1687.7788.166,734
5/31/201688.8188.8187.9588.2221,594
5/27/201688.0488.3688.0388.098,779
5/26/201688.0588.2187.9187.913,025
5/25/201687.6687.8787.6687.8123,708
5/24/201686.3987.4486.3787.229,171
5/23/201686.3986.4185.9985.9915,220
5/20/201686.0186.6985.9886.5022,700
5/19/201685.5885.9185.3685.7913,164
5/18/201685.9786.7085.5585.9921,580
5/17/201687.2887.2886.2586.5510,946
5/16/201687.0187.5286.7787.354,311
5/13/201687.4087.4786.6086.754,908
5/12/201688.0788.2487.2987.7122,649
5/11/201688.6288.6287.6587.6676,363
5/10/201688.5889.2588.5889.249,510
5/9/201687.7188.2187.7187.9877,704
5/6/201687.0587.7286.9787.728,890
5/5/201687.5387.5387.0087.0655,456
5/4/201687.4387.7787.2387.4116,371
5/3/201688.2988.5087.9488.129,641
5/2/201688.6289.2488.3189.1211,445
4/29/201688.2888.5687.7288.2428,544
4/28/201688.2988.8688.2988.701,668
4/27/201689.1589.3988.8089.3421,082
4/26/201688.9789.4688.8089.1929,359
4/25/201688.4288.8288.4288.824,549
4/22/201688.8589.2388.5988.8810,736
4/21/201689.7089.7189.1089.2113,684
4/20/201689.4590.0089.3889.6311,063
4/19/201689.7090.0289.4189.5823,021
4/18/201688.2789.1688.2789.0415,607
4/15/201688.4988.5188.1788.3426,719
4/14/201688.6588.8388.3488.5717,415
4/13/201687.9488.6687.9488.6331,317
4/12/201686.5787.4186.3987.1916,825
4/11/201686.9287.2686.6086.6028,985
4/8/201686.9986.9986.4286.618,301
4/7/201686.8786.9285.9886.064,282
4/6/201686.4587.3986.3687.3819,149
4/5/201686.4486.6986.1786.2020,992
4/4/201688.2888.2887.4087.6128,321
4/1/201687.3888.4686.7588.3613,794
3/31/201688.8788.9788.5988.6349,900
3/30/201688.7189.2188.7189.0113,526
3/29/201687.2888.5187.2888.4935,143
3/28/201687.1687.4687.1587.3518,268
3/24/201686.3886.6086.1986.577,172
3/23/201687.3087.3787.1287.122,006
3/22/201687.1687.8487.1587.6338,441
3/21/201687.6387.8587.3387.6443,382
3/18/201687.7187.9987.6887.689,029
3/17/201687.2087.9487.0087.8313,403
3/16/201685.8987.6285.7087.5132,665
3/15/201686.4187.6785.7086.6229,634
3/14/201686.5087.2486.0887.1540,849
3/11/201685.8886.6585.8886.5829,515
3/10/201685.4785.8984.3584.975,564
3/9/201684.5385.1884.5385.0113,728
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center