$89.52 -0.04 (%) iShs Glb Cosn Shs - NYSE ARCA

Sep. 29, 2016 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
9/28/201689.2189.5789.0689.563,782
9/27/201688.1989.1688.1989.167,297
9/26/201688.6688.6688.2788.325,344
9/23/201689.3189.6089.3189.477,265
9/22/201689.8690.1989.8689.959,277
9/21/201688.5089.0888.3289.073,811
9/20/201688.3488.3487.9087.957,449
9/19/201687.9888.2087.4887.6611,481
9/16/201687.5387.6187.3987.5410,459
9/15/201687.6388.2587.6388.23162,967
9/14/201687.6888.0987.5587.8119,079
9/13/201688.5588.5587.7888.003,937
9/12/201687.9089.3287.9089.325,779
9/9/201689.5089.7288.3388.336,651
9/8/201690.3690.5390.0590.1856,981
9/7/201691.0691.0690.6090.9212,430
9/6/201690.7690.7690.2590.7312,662
9/2/201690.5590.6390.2390.395,355
9/1/201689.7490.0889.7489.954,787
8/31/201689.6689.6689.3689.615,926
8/30/201690.1590.2789.7889.8322,845
8/29/201689.7790.2689.7790.17112,621
8/26/201690.1690.5089.4389.6510,530
8/25/201690.3290.3290.1390.132,683
8/24/201691.0291.0290.4690.5022,445
8/23/201690.9591.0490.7490.7522,723
8/22/201690.4890.5990.3590.556,254
8/19/201690.1890.5990.1890.5610,344
8/18/201690.3590.6190.3590.5814,258
8/17/201690.4690.4689.9090.41383,960
8/16/201690.6490.8090.4990.5495,421
8/15/201691.0291.1790.9791.062,671
8/12/201690.8690.9890.5390.6618,508
8/11/201690.3290.8690.3290.7033,874
8/10/201689.9089.9989.8089.967,259
8/9/201689.7490.0089.6089.603,481
8/8/201689.6989.6989.4189.5228,988
8/5/201689.1789.7689.1789.708,407
8/4/201688.3388.6688.3388.597,429
8/3/201687.9688.4687.9688.4410,865
8/2/201689.1289.1288.1188.2717,981
8/1/201689.4189.5889.1189.284,246
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center