$79.95 -2.29 (%) iShs Glb Cosn Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
2/5/201681.8781.8779.8579.9512,704
2/4/201681.9982.4181.7082.2455,407
2/3/201683.2383.2381.4282.5969,804
2/2/201683.7083.7082.4282.6244,981
2/1/201683.5084.5383.3784.3397,469
1/29/201682.4683.9782.4683.9728,727
1/28/201683.0883.0881.6582.84100,093
1/27/201683.0183.4882.0482.0680,140
1/26/201682.4083.0382.0582.9458,493
1/25/201682.4982.7981.5781.732,814,030
1/22/201682.2483.0682.2482.9766,659
1/21/201680.3481.7579.8581.08116,320
1/20/201680.0080.5878.1880.2048,379
1/19/201681.9782.2580.9781.50102,043
1/15/201680.7181.3080.1480.8545,357
1/14/201682.6483.3781.1782.8131,695
1/13/201684.8484.8482.1582.2918,285
1/12/201684.7584.8283.9084.6137,254
1/11/201683.9884.0282.6783.9634,861
1/8/201684.5784.8882.9783.0617,399
1/7/201684.2185.2183.9984.09105,246
1/6/201685.3886.0885.2385.66113,904
1/5/201687.0687.2286.4286.9135,411
1/4/201687.5787.5786.2987.1152,721
12/31/201589.1389.7788.9389.0230,526
12/30/201590.2590.6989.9390.0639,838
12/29/201590.1890.7989.9490.6056,165
12/28/201589.4589.8089.2289.6912,451
12/24/201589.8690.2589.6289.6923,563
12/23/201589.3590.0689.3590.0240,216
12/22/201588.9189.5388.5389.2930,386
12/21/201589.1389.3988.2588.7333,189
12/18/201589.3289.3288.5188.6949,805
12/17/201591.1491.1489.8090.0381,723
12/16/201589.4791.4289.9591.2747,390
12/15/201589.8490.1689.3489.4744,747
12/14/201588.9789.1787.9688.9839,665
12/11/201589.6089.6088.5988.6333,774
12/10/201590.6891.1290.5690.6533,365
12/9/201591.6391.8190.1990.4453,236
12/8/201590.9391.5890.9391.3724,201
12/7/201592.3692.3691.6092.0329,368
12/4/201591.0492.6291.0492.5120,297
12/3/201592.4592.4590.7791.0883,763
12/2/201592.8292.8792.0692.0637,660
12/1/201592.8393.1392.6293.1365,640
11/30/201592.9692.9691.9892.14341,142
11/27/201592.8992.8992.3392.4436,031
11/25/201592.2392.7192.2292.5227,302
11/24/201591.7492.2591.1492.0756,179
11/23/201592.3092.6692.0592.3232,439
11/20/201592.2592.4491.9992.3250,758
11/19/201591.5892.0091.5391.6318,629
11/18/201590.6391.6290.3891.5131,776
11/17/201590.3890.9390.2190.3533,945
11/16/201588.7890.0788.6590.07122,224
11/13/201590.5390.5388.9989.0461,350
11/12/201591.5291.6890.9291.0626,644
11/11/201592.1492.4691.9292.0518,632
11/10/201591.5992.1991.2192.1256,009
11/9/201592.2292.2291.0691.512,246,550
11/6/201592.5392.7392.2492.5511,445
11/5/201592.9993.1192.5893.049,560
11/4/201593.1193.2392.3992.8034,367
11/3/201592.9393.6892.8593.3465,934
10/30/201592.5693.2692.5292.7414,524
10/29/201592.1792.7092.0192.628,997
10/28/201591.8893.0391.4792.2839,816
10/27/201592.1492.1491.7591.8515,548
10/26/201591.9792.5091.9792.3559,840
10/23/201592.5092.6491.7492.0614,416
10/22/201590.7291.5990.7291.4232,454
10/21/201591.1391.1690.1890.1850,540
10/20/201590.4190.7290.2390.448,478
10/19/201590.1290.6290.0290.4813,301
10/16/201590.1790.4389.9490.4321,739
10/15/201589.4990.2689.2990.2619,300
10/14/201589.6290.0488.8888.8830,016
10/13/201589.5990.1989.5089.5342,933
10/12/201590.0890.5590.0890.319,808
10/9/201590.0790.1989.7690.086,092
10/8/201588.7689.9888.7689.9710,380
10/7/201588.9089.0088.2788.9589,031
10/6/201588.4988.6188.0388.2212,116
10/5/201587.8788.6487.8788.6032,520
10/2/201585.1287.1284.8687.0568,095
10/1/201585.5885.9384.8385.7847,496
9/30/201584.4485.3584.4485.357,035
9/29/201583.3883.8082.8083.1813,173
9/28/201584.9884.9883.2683.4146,948
9/25/201586.5086.5485.4685.667,172
9/24/201584.7785.3884.3385.356,727
9/23/201586.3286.3285.5485.8415,001
9/22/201586.1186.1785.3685.9122,990
9/21/201587.5388.0387.2587.66100,078
9/18/201587.8588.5487.4987.51203,911
9/17/201589.1590.1589.0189.343,755
9/16/201588.3989.1288.1589.1040,722
9/15/201586.7587.8186.6887.729,813
9/14/201586.8686.9186.4386.76131,823
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center