Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

60.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.51 42.34 42.38 39,473 +0.10(+0.23%)
Jun 28, 2018 42.05 42.31 42.05 42.29 88,217 +0.29(+0.70%)
Jun 27, 2018 42.26 42.42 41.97 42.00 22,225 -0.22(-0.51%)
Jun 26, 2018 42.32 42.32 42.16 42.21 16,546 -0.08(-0.19%)
Jun 25, 2018 42.25 42.38 42.11 42.29 14,242 -0.08(-0.20%)
Jun 22, 2018 42.19 42.48 42.19 42.38 24,760 +0.49(+1.18%)
Jun 21, 2018 41.99 42.05 41.88 41.88 36,383 +0.02(+0.04%)
Jun 20, 2018 41.97 42.00 41.82 41.87 21,275 +0.08(+0.19%)
Jun 19, 2018 41.56 41.80 41.56 41.79 47,519 +0.07(+0.17%)
Jun 18, 2018 41.94 42.01 41.61 41.72 13,287 -0.51(-1.21%)
Jun 15, 2018 42.23 41.94 42.23 38,295 +0.29(+0.69%)
Jun 14, 2018 41.93 42.05 41.90 41.94 87,075 -0.14(-0.32%)
Jun 13, 2018 42.11 42.17 41.90 42.08 23,131 +0.05(+0.12%)
Jun 12, 2018 42.05 42.11 41.96 42.02 39,373 +0.02(+0.04%)
Jun 11, 2018 41.79 42.04 41.79 42.01 38,551 +0.35(+0.84%)
Jun 08, 2018 41.52 41.70 41.46 41.66 56,631 +0.44(+1.06%)
Jun 07, 2018 41.16 41.48 41.10 41.22 21,025 -0.03(-0.08%)
Jun 06, 2018 41.07 41.26 13,105 -0.04(-0.10%)
Jun 05, 2018 41.50 41.50 41.25 41.30 16,431 -0.12(-0.29%)
Jun 04, 2018 41.38 41.54 41.38 41.42 11,674 +0.28(+0.68%)
Jun 01, 2018 41.23 41.30 41.12 41.14 34,453 -0.08(-0.19%)
May 31, 2018 41.63 41.63 41.08 41.21 20,947 -0.44(-1.04%)
May 30, 2018 41.37 41.69 41.30 41.65 59,814 +0.49(+1.20%)
May 29, 2018 41.20 41.37 41.02 41.15 76,560 -0.26(-0.62%)
May 25, 2018 41.41 41.41 41.41 0 +0.00(+0.00%)
May 24, 2018 41.43 41.46 41.28 41.41 26,210 +0.06(+0.14%)
May 23, 2018 41.13 41.35 41.13 41.35 18,855 +0.11(+0.27%)
May 22, 2018 41.38 41.45 41.20 41.24 53,901 -0.08(-0.19%)
May 21, 2018 41.38 41.38 41.27 41.32 21,019 +0.16(+0.39%)
May 18, 2018 41.29 41.29 41.08 41.15 22,843 -0.15(-0.37%)
May 17, 2018 41.34 41.39 41.23 41.31 29,993 +0.05(+0.12%)
May 16, 2018 41.16 41.36 41.16 41.26 18,017 +0.18(+0.44%)
May 15, 2018 41.09 41.19 40.94 41.08 22,616 -0.24(-0.58%)
May 14, 2018 41.56 41.56 41.32 41.32 18,998 +0.01(+0.02%)
May 11, 2018 41.46 41.49 41.31 41.31 72,416 -0.05(-0.12%)
May 10, 2018 41.30 41.47 41.30 41.36 28,825 +0.12(+0.29%)
May 09, 2018 41.15 41.35 41.13 41.24 38,606 +0.14(+0.34%)
May 08, 2018 41.17 41.17 40.90 41.10 22,486 -0.07(-0.18%)
May 07, 2018 41.36 41.41 41.11 41.17 35,301 -0.11(-0.27%)
May 04, 2018 40.91 41.44 40.88 41.28 43,841 +0.34(+0.83%)
May 03, 2018 40.97 41.03 40.79 40.94 12,633 +0.12(+0.29%)
May 02, 2018 41.41 41.41 40.78 40.82 28,736 -0.65(-1.57%)
May 01, 2018 41.66 41.66 41.27 41.47 26,921 -0.42(-1.01%)
Apr 30, 2018 42.11 42.21 41.83 41.90 30,693 -0.18(-0.42%)
Apr 27, 2018 41.84 42.12 41.84 42.07 25,768 +0.25(+0.61%)
Apr 26, 2018 41.76 41.90 41.67 41.82 17,769 +0.40(+0.97%)
Apr 25, 2018 41.37 41.51 41.35 41.42 16,838 +0.08(+0.20%)
Apr 24, 2018 41.64 41.64 41.15 41.34 71,587 -0.15(-0.36%)
Apr 23, 2018 41.58 41.58 41.47 41.49 14,946 -0.23(-0.54%)
Apr 20, 2018 42.06 42.06 41.68 41.71 38,803 -0.44(-1.04%)
Apr 19, 2018 42.83 42.83 42.05 42.15 65,654 -1.00(-2.31%)
Apr 18, 2018 43.30 43.33 43.10 43.15 22,590 -0.17(-0.40%)
Apr 17, 2018 43.30 43.35 43.20 43.32 16,198 +0.07(+0.17%)
Apr 16, 2018 43.08 43.36 43.08 43.25 10,648 +0.29(+0.68%)
Apr 13, 2018 42.92 42.99 42.86 42.96 39,243 +0.11(+0.26%)
Apr 12, 2018 43.01 43.03 42.85 42.85 22,023 -0.08(-0.18%)
Apr 11, 2018 43.01 43.15 42.93 42.93 23,579 -0.20(-0.46%)
Apr 10, 2018 43.28 43.28 43.11 43.13 16,053 -0.02(-0.03%)
Apr 09, 2018 43.28 43.38 43.14 43.14 8,004 +0.24(+0.56%)
Apr 06, 2018 43.16 43.47 42.87 42.91 18,369 -0.34(-0.78%)
Apr 05, 2018 43.15 43.30 42.99 43.24 39,864 +0.15(+0.36%)
Apr 04, 2018 42.26 43.12 42.26 43.09 13,294 +0.61(+1.43%)
Apr 03, 2018 42.29 42.55 42.24 42.48 18,010 +0.39(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.