Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

61.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 46.70 46.77 46.58 46.70 165,548 +0.12(+0.27%)
Jun 27, 2019 46.55 46.59 46.40 46.58 72,302 -0.01(-0.02%)
Jun 26, 2019 46.91 46.91 46.55 46.59 214,806 -0.51(-1.09%)
Jun 25, 2019 47.15 47.24 47.01 47.10 503,421 -0.12(-0.24%)
Jun 24, 2019 47.17 47.30 47.16 47.22 35,726 +0.17(+0.36%)
Jun 21, 2019 47.08 47.21 47.01 47.05 32,343 -0.20(-0.41%)
Jun 20, 2019 47.10 47.26 47.04 47.24 29,620 +0.43(+0.93%)
Jun 19, 2019 46.60 46.91 46.51 46.81 72,345 +0.13(+0.29%)
Jun 18, 2019 47.04 47.04 46.65 46.67 62,091 -0.01(-0.02%)
Jun 17, 2019 46.72 46.75 46.58 46.68 38,955 -0.08(-0.17%)
Jun 14, 2019 46.68 46.84 46.68 46.77 54,593 -0.08(-0.17%)
Jun 13, 2019 46.96 46.96 46.73 46.84 76,097 -0.05(-0.11%)
Jun 12, 2019 46.85 47.07 46.82 46.90 114,147 +0.04(+0.07%)
Jun 11, 2019 46.78 46.91 46.74 46.86 163,931 +0.20(+0.43%)
Jun 10, 2019 46.77 46.77 46.59 46.66 26,244 -0.07(-0.15%)
Jun 07, 2019 46.44 46.82 46.44 46.73 83,656 +0.57(+1.24%)
Jun 06, 2019 45.95 46.21 45.95 46.16 63,114 +0.39(+0.84%)
Jun 05, 2019 45.67 45.86 45.61 45.77 114,344 +0.31(+0.68%)
Jun 04, 2019 45.42 45.48 45.28 45.47 60,403 +0.26(+0.58%)
Jun 03, 2019 44.84 45.26 44.78 45.20 366,630 +0.52(+1.16%)
May 31, 2019 44.84 44.84 44.60 44.69 143,834 -0.52(-1.15%)
May 30, 2019 45.11 45.21 45.01 45.20 52,225 +0.13(+0.29%)
May 29, 2019 45.16 45.19 44.85 45.07 205,413 -0.27(-0.60%)
May 28, 2019 45.95 46.07 45.34 45.34 71,895 -0.69(-1.51%)
May 24, 2019 46.12 46.18 45.92 46.04 63,027 +0.03(+0.06%)
May 23, 2019 45.88 46.01 45.82 46.01 18,071 -0.02(-0.04%)
May 22, 2019 45.84 46.11 45.80 46.03 104,584 +0.14(+0.31%)
May 21, 2019 46.12 46.12 45.83 45.89 98,497 -0.05(-0.11%)
May 20, 2019 45.98 46.19 45.92 45.94 56,907 -0.22(-0.48%)
May 17, 2019 46.05 46.29 46.05 46.16 47,640 +0.01(+0.02%)
May 16, 2019 45.97 46.38 45.97 46.15 49,729 +0.22(+0.48%)
May 15, 2019 45.55 45.96 45.55 45.93 21,952 +0.35(+0.77%)
May 14, 2019 45.45 45.79 45.45 45.58 131,495 +0.18(+0.41%)
May 13, 2019 45.37 45.50 45.27 45.40 30,517 -0.46(-0.99%)
May 10, 2019 45.42 45.91 45.19 45.85 56,644 +0.33(+0.73%)
May 09, 2019 45.41 45.56 45.18 45.52 19,378 +0.00(+0.00%)
May 08, 2019 45.47 45.71 45.41 45.52 39,500 +0.01(+0.02%)
May 07, 2019 45.81 45.85 45.38 45.51 119,483 -0.48(-1.05%)
May 06, 2019 45.60 46.03 45.60 45.99 199,041 -0.04(-0.08%)
May 03, 2019 45.89 46.08 45.84 46.03 52,769 +0.25(+0.56%)
May 02, 2019 45.76 45.82 45.58 45.77 115,052 +0.00(+0.00%)
May 01, 2019 46.27 46.33 45.77 45.77 189,655 -0.50(-1.08%)
Apr 30, 2019 45.87 46.33 45.77 46.27 197,121 +0.47(+1.03%)
Apr 29, 2019 45.64 45.81 45.64 45.80 195,183 +0.20(+0.44%)
Apr 26, 2019 45.32 45.66 45.32 45.60 52,541 +0.29(+0.64%)
Apr 25, 2019 45.25 45.34 45.11 45.31 33,020 -0.18(-0.41%)
Apr 24, 2019 45.51 45.63 45.40 45.49 267,716 -0.02(-0.04%)
Apr 23, 2019 45.47 45.59 45.44 45.51 54,038 +0.06(+0.14%)
Apr 22, 2019 45.42 45.64 45.42 45.45 35,745 -0.05(-0.12%)
Apr 18, 2019 45.59 45.62 45.34 45.50 60,633 +0.01(+0.02%)
Apr 17, 2019 45.43 45.49 45.34 45.49 36,334 +0.06(+0.14%)
Apr 16, 2019 45.50 45.50 45.30 45.43 181,632 +0.04(+0.10%)
Apr 15, 2019 45.23 45.46 45.23 45.39 67,012 +0.14(+0.31%)
Apr 12, 2019 45.12 45.25 45.05 45.25 60,063 +0.12(+0.27%)
Apr 11, 2019 45.14 45.29 45.05 45.12 40,461 -0.03(-0.06%)
Apr 10, 2019 45.12 45.29 45.07 45.15 38,986 +0.01(+0.02%)
Apr 09, 2019 45.09 45.14 44.94 45.14 170,029 -0.06(-0.14%)
Apr 08, 2019 45.12 45.22 45.03 45.20 49,316 +0.17(+0.37%)
Apr 05, 2019 45.00 45.10 44.91 45.04 40,118 +0.03(+0.06%)
Apr 04, 2019 44.96 45.07 44.94 45.01 167,520 +0.04(+0.08%)
Apr 03, 2019 45.06 45.12 44.90 44.98 198,210 -0.09(-0.19%)
Apr 02, 2019 45.19 45.21 45.05 45.06 240,147 -0.29(-0.64%)
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.