$91.02 -0.85 (%) iShs Glb Cosn Shs - NYSEARCA

Jul. 6, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
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
4/9/201591.9792.2591.8892.1731,725
4/8/201591.6592.1191.5091.8223,433
4/7/201591.8791.8791.4891.5070,556
4/6/201591.1792.3091.1091.9224,921
4/2/201590.5691.2890.5691.2882,016
4/1/201590.4190.4189.8290.2618,869
3/31/201590.4591.1390.4390.4711,260
3/30/201590.9791.5390.6991.1825,020
3/27/201590.0090.5690.0090.4734,265
3/26/201590.0290.4089.4790.0295,531
3/25/201591.8291.8590.5990.5957,760
3/24/201592.0692.3791.7691.7721,084
3/23/201592.3892.5492.1192.1278,040
3/20/201591.8692.5091.8692.3510,814
3/19/201591.2591.4590.8891.1138,374
3/18/201590.3291.9389.9591.66241,823
3/17/201590.4990.6690.2290.5319,851
3/16/201590.4891.2090.4891.1150,638
3/13/201590.2090.2489.5789.938,410
3/11/201589.1389.3388.8988.997,560
3/10/201589.6089.6088.9288.9225,286
3/9/201590.1990.6990.1190.5993,220
3/6/201590.8591.0390.0990.098,553
3/5/201591.3291.4391.0691.2946,262
3/4/201591.1891.1890.6591.02102,916
3/3/201591.9091.9191.0091.262,458,320
3/2/201591.5892.0591.4292.0555,575
2/27/201591.2391.4791.1291.26121,565
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
  • 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!