Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

61.09 -0.09 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.99 58.09 57.88 57.96 112,620 +0.02(+0.03%)
Aug 30, 2021 57.74 58.06 57.74 57.95 982,489 +0.28(+0.48%)
Aug 27, 2021 57.49 57.77 57.47 57.67 14,874 +0.21(+0.37%)
Aug 26, 2021 57.57 57.57 57.38 57.45 9,295 -0.22(-0.39%)
Aug 25, 2021 57.56 57.72 57.39 57.68 9,284 -0.05(-0.10%)
Aug 24, 2021 57.98 57.98 57.72 57.73 10,901 -0.37(-0.64%)
Aug 23, 2021 58.11 58.22 57.97 58.10 11,132 +0.03(+0.05%)
Aug 20, 2021 57.81 58.08 57.81 58.08 5,535 +0.32(+0.55%)
Aug 19, 2021 57.35 57.91 57.23 57.76 37,979 +0.00(+0.00%)
Aug 18, 2021 58.22 58.22 57.76 57.76 16,606 -0.55(-0.94%)
Aug 17, 2021 58.15 58.41 58.08 58.31 9,166 -0.07(-0.11%)
Aug 16, 2021 58.08 58.39 58.07 58.37 9,457 +0.10(+0.18%)
Aug 13, 2021 57.86 58.27 57.86 58.27 40,914 +0.52(+0.90%)
Aug 12, 2021 57.75 57.75 57.64 57.75 4,342 +0.03(+0.05%)
Aug 11, 2021 57.65 57.84 57.65 57.72 31,505 +0.23(+0.40%)
Aug 10, 2021 57.38 57.54 57.38 57.49 16,618 +0.13(+0.23%)
Aug 09, 2021 57.38 57.46 57.23 57.36 17,657 +0.15(+0.27%)
Aug 06, 2021 57.39 57.39 57.18 57.21 7,414 -0.11(-0.18%)
Aug 05, 2021 57.39 57.46 57.23 57.31 51,413 +0.20(+0.36%)
Aug 04, 2021 57.69 57.69 57.08 57.11 63,931 -0.53(-0.92%)
Aug 03, 2021 57.48 57.74 57.44 57.64 86,820 +0.26(+0.45%)
Aug 02, 2021 57.62 57.63 57.35 57.38 153,791 -0.09(-0.16%)
Jul 30, 2021 57.58 57.76 57.40 57.47 14,486 -0.05(-0.08%)
Jul 29, 2021 57.43 57.62 57.41 57.52 14,285 +0.26(+0.46%)
Jul 28, 2021 57.31 57.41 57.12 57.26 7,914 -0.22(-0.39%)
Jul 27, 2021 57.35 57.63 57.23 57.48 23,614 +0.04(+0.06%)
Jul 26, 2021 57.27 57.50 57.27 57.44 8,893 -0.07(-0.13%)
Jul 23, 2021 57.03 57.55 57.03 57.52 13,397 +0.73(+1.28%)
Jul 22, 2021 56.91 56.91 56.62 56.79 30,551 -0.43(-0.75%)
Jul 21, 2021 57.25 57.34 57.11 57.22 109,658 +0.17(+0.29%)
Jul 20, 2021 56.97 57.32 56.88 57.05 142,035 +0.07(+0.11%)
Jul 19, 2021 57.15 57.39 56.65 56.99 278,750 -0.46(-0.79%)
Jul 16, 2021 57.49 57.64 57.41 57.44 26,235 +0.07(+0.11%)
Jul 15, 2021 57.16 57.38 57.06 57.38 32,855 +0.03(+0.05%)
Jul 14, 2021 57.06 57.44 57.06 57.35 23,114 +0.34(+0.59%)
Jul 13, 2021 56.97 57.29 56.92 57.01 30,516 -0.08(-0.15%)
Jul 12, 2021 57.01 57.17 56.98 57.10 27,272 +0.08(+0.15%)
Jul 09, 2021 56.90 57.14 56.90 57.01 19,932 +0.33(+0.57%)
Jul 08, 2021 56.67 56.79 56.48 56.69 164,034 -0.39(-0.68%)
Jul 07, 2021 56.71 57.16 56.71 57.08 28,183 +0.41(+0.72%)
Jul 06, 2021 56.85 56.85 56.46 56.67 56,010 -0.29(-0.51%)
Jul 02, 2021 56.82 57.12 56.79 56.96 27,752 +0.19(+0.33%)
Jul 01, 2021 56.87 56.89 56.74 56.77 89,510 -0.12(-0.21%)
Jun 30, 2021 56.69 56.94 56.69 56.89 115,123 +0.06(+0.10%)
Jun 29, 2021 57.03 57.08 56.83 56.84 12,729 -0.20(-0.34%)
Jun 28, 2021 56.95 57.12 56.95 57.03 15,302 +0.05(+0.08%)
Jun 25, 2021 56.77 56.99 56.67 56.99 32,877 +0.26(+0.46%)
Jun 24, 2021 56.58 56.79 56.58 56.73 377,476 +0.29(+0.51%)
Jun 23, 2021 56.80 56.80 56.43 56.44 29,196 -0.33(-0.57%)
Jun 22, 2021 56.74 56.91 56.58 56.76 10,923 +0.07(+0.13%)
Jun 21, 2021 56.40 56.81 56.39 56.69 7,549 +0.51(+0.91%)
Jun 18, 2021 56.63 56.63 56.07 56.18 80,450 -0.85(-1.48%)
Jun 17, 2021 56.86 57.11 56.77 57.02 76,199 -0.05(-0.08%)
Jun 16, 2021 57.75 57.91 56.96 57.07 49,844 -0.59(-1.02%)
Jun 15, 2021 57.72 57.82 57.54 57.66 20,490 +0.07(+0.11%)
Jun 14, 2021 57.46 57.59 57.29 57.59 25,163 +0.08(+0.15%)
Jun 11, 2021 57.65 57.65 57.30 57.51 54,043 -0.09(-0.16%)
Jun 10, 2021 57.37 57.66 57.37 57.60 22,999 +0.38(+0.66%)
Jun 09, 2021 57.42 57.59 57.22 57.22 20,208 -0.18(-0.32%)
Jun 08, 2021 57.70 57.78 57.41 57.41 27,642 -0.24(-0.41%)
Jun 07, 2021 57.67 57.75 57.52 57.65 54,377 +0.02(+0.03%)
Jun 04, 2021 57.50 57.70 57.45 57.63 8,925 +0.38(+0.66%)
Jun 03, 2021 57.00 57.28 56.99 57.25 20,834 +0.14(+0.24%)
Jun 02, 2021 56.95 57.16 56.84 57.11 28,147 +0.23(+0.40%)
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.