$86.84 0.00 (%) iShs Glb Cosn Shs - NYSEARCA

Aug. 31, 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
8/31/201586.9787.4686.6686.84145,782
8/28/201587.2987.9487.2287.6857,651
8/27/201586.6187.9086.0387.652,292,370
8/26/201585.6686.1083.5486.1072,678
8/25/201584.0886.6982.9683.0293,198
8/24/201585.4485.4878.2183.25122,614
8/21/201588.1088.3786.2486.2483,193
8/20/201589.8189.8588.8288.8523,446
8/19/201591.3391.8291.0491.5415,452
8/18/201591.8192.0291.6891.7024,941
8/17/201591.1992.0491.1991.9817,631
8/14/201591.3991.6991.2791.6942,180
8/13/201591.1091.9090.9591.3965,336
8/12/201590.8691.1989.8491.05246,423
8/11/201592.2692.2691.4891.7714,785
8/10/201592.6793.3592.6793.1919,059
8/7/201592.3592.4791.9592.32109,776
8/6/201593.3393.3391.7992.4839,323
8/5/201593.9194.0393.1293.2047,552
8/4/201593.6593.9793.5193.6536,509
8/3/201593.6493.7793.1293.4214,413
7/31/201593.5594.0493.5193.7656,552
7/30/201592.8293.2492.5293.2419,452
7/29/201592.7293.2592.5893.0351,843
7/28/201592.2292.5991.6192.4795,566
7/27/201592.0892.3891.4291.54937,569
7/24/201593.6493.6792.3692.4020,017
7/23/201593.5993.5992.8192.91105,004
7/22/201593.1293.3693.0793.2915,684
7/21/201593.5193.5193.0293.3020,362
7/20/201593.6793.7493.3493.3484,837
7/17/201593.4893.4893.0793.2572,160
7/16/201593.6393.6393.3593.51106,515
7/15/201592.9693.0792.6792.7332,101
7/14/201592.9293.3192.8293.3036,716
7/13/201592.5092.9092.5092.9017,004
7/10/201591.0892.0191.0891.8717,860
7/9/201590.1490.8189.7390.1897,091
7/8/201590.3990.4889.2189.2515,253
7/7/201591.0091.6789.7791.6643,134
7/6/201590.9991.7790.7591.0234,998
7/2/201592.2092.2091.7091.879,699
7/1/201592.0892.5091.7192.1320,404
6/30/201592.0492.0490.8891.2933,650
6/29/201592.6492.7190.9490.9414,430
6/26/201593.7494.0293.2293.6223,781
6/25/201593.3093.7893.1993.3953,596
6/24/201593.4993.9493.1893.2523,264
6/23/201594.5594.6894.4094.5336,296
6/22/201594.4394.5494.0794.1213,713
6/19/201593.3793.5893.1493.2629,345
6/18/201592.6693.8992.5193.32673,275
6/17/201592.2992.7591.7992.5915,573
6/16/201591.8592.5491.8592.3622,892
6/15/201591.9592.1691.5692.1222,403
6/12/201592.4492.7792.2692.5514,491
6/11/201592.9193.3992.8593.0855,133
6/10/201591.9892.9291.7292.7449,996
6/9/201591.5191.5991.1691.3015,478
6/8/201591.9792.2291.4391.5428,853
6/5/201592.1592.4291.7092.00133,100
6/4/201593.0493.3592.6592.809,451
6/3/201593.0193.7493.0093.52154,379
6/2/201592.3693.1892.0692.80212,420
6/1/201592.4793.1292.1092.64239,350
5/29/201593.4693.4692.3792.4373,639
5/28/201593.2893.3793.0393.3217,858
5/27/201592.9193.6992.9193.6810,399
5/26/201593.5093.5092.6092.8523,755
5/22/201593.8294.0093.6093.6312,849
5/21/201593.8494.2393.8494.1029,715
5/20/201593.8094.2693.6893.9226,930
5/19/201593.9094.1393.8193.8567,114
5/18/201593.4693.7793.4393.7715,276
5/15/201592.9893.5292.9893.4324,368
5/14/201592.8892.9992.4692.9411,130
5/13/201592.8892.8992.1592.251,931,200
5/12/201592.3592.5091.9792.229,262
5/11/201592.8892.9092.4492.446,653
5/8/201592.4993.3392.4993.209,307
5/7/201591.2491.7391.1591.5938,899
5/6/201591.8591.8590.9791.2526,541
5/5/201592.7292.8191.4991.4969,688
5/4/201592.9593.1592.6192.8499,478
5/1/201591.8692.5591.7892.5581,261
4/30/201591.9792.4091.1391.6059,847
4/29/201592.8592.9392.1992.4742,492
4/28/201593.3393.3392.5993.0857,398
4/27/201593.8694.0793.3693.3635,719
4/24/201593.4293.6693.2293.5830,860
4/23/201592.1092.7991.8892.7625,173
4/22/201592.3492.3491.7892.2075,218
4/21/201592.2992.3091.9392.2063,786
4/20/201591.5091.6991.3091.6942,879
4/17/201591.5591.6690.7490.9515,068
4/16/201592.1292.4091.9792.136,711
4/15/201592.1692.3091.9892.1346,886
4/14/201592.0492.1191.6091.8928,812
4/13/201592.2592.4291.8391.8312,059
4/10/201592.3792.5892.3392.468,431
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!