Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

61.09 -0.09 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.96 58.06 57.84 57.93 112,689 +0.02(+0.03%)
Aug 30, 2021 57.71 58.02 57.71 57.91 983,090 +0.28(+0.48%)
Aug 27, 2021 57.45 57.73 57.43 57.63 14,883 +0.21(+0.37%)
Aug 26, 2021 57.54 57.54 57.34 57.42 9,301 -0.22(-0.39%)
Aug 25, 2021 57.53 57.69 57.35 57.64 9,290 -0.05(-0.09%)
Aug 24, 2021 57.95 57.95 57.69 57.70 10,907 -0.37(-0.64%)
Aug 23, 2021 58.08 58.19 57.94 58.07 11,138 +0.03(+0.05%)
Aug 20, 2021 57.77 58.04 57.77 58.04 5,538 +0.32(+0.55%)
Aug 19, 2021 57.31 57.87 57.20 57.72 38,003 +0.00(+0.00%)
Aug 18, 2021 58.18 58.18 57.72 57.72 16,616 -0.55(-0.94%)
Aug 17, 2021 58.11 58.37 58.04 58.27 9,172 -0.07(-0.11%)
Aug 16, 2021 58.05 58.36 58.03 58.34 9,463 +0.10(+0.18%)
Aug 13, 2021 57.83 58.24 57.83 58.24 40,939 +0.52(+0.90%)
Aug 12, 2021 57.71 57.71 57.60 57.71 4,345 +0.03(+0.05%)
Aug 11, 2021 57.61 57.81 57.61 57.69 31,524 +0.23(+0.40%)
Aug 10, 2021 57.34 57.50 57.34 57.45 16,628 +0.13(+0.23%)
Aug 09, 2021 57.34 57.43 57.19 57.32 17,668 +0.15(+0.27%)
Aug 06, 2021 57.35 57.35 57.15 57.17 7,419 -0.11(-0.18%)
Aug 05, 2021 57.35 57.43 57.19 57.28 51,445 +0.20(+0.36%)
Aug 04, 2021 57.66 57.66 57.04 57.07 63,970 -0.53(-0.92%)
Aug 03, 2021 57.44 57.71 57.41 57.60 86,874 +0.26(+0.45%)
Aug 02, 2021 57.58 57.60 57.31 57.34 153,885 -0.09(-0.16%)
Jul 30, 2021 57.55 57.72 57.36 57.44 14,494 -0.05(-0.08%)
Jul 29, 2021 57.40 57.58 57.37 57.48 14,293 +0.26(+0.46%)
Jul 28, 2021 57.28 57.37 57.08 57.22 7,919 -0.22(-0.39%)
Jul 27, 2021 57.31 57.59 57.19 57.44 23,628 +0.04(+0.06%)
Jul 26, 2021 57.23 57.46 57.23 57.41 8,899 -0.07(-0.13%)
Jul 23, 2021 57.00 57.52 57.00 57.48 13,405 +0.73(+1.28%)
Jul 22, 2021 56.88 56.88 56.59 56.76 30,570 -0.43(-0.75%)
Jul 21, 2021 57.21 57.31 57.07 57.18 109,725 +0.17(+0.29%)
Jul 20, 2021 56.93 57.29 56.84 57.02 142,122 +0.07(+0.11%)
Jul 19, 2021 57.12 57.35 56.62 56.95 278,921 -0.46(-0.79%)
Jul 16, 2021 57.45 57.60 57.37 57.41 26,251 +0.07(+0.11%)
Jul 15, 2021 57.13 57.34 57.02 57.34 32,876 +0.03(+0.05%)
Jul 14, 2021 57.03 57.41 57.03 57.31 23,128 +0.33(+0.59%)
Jul 13, 2021 56.93 57.26 56.89 56.98 30,535 -0.08(-0.15%)
Jul 12, 2021 56.98 57.14 56.94 57.06 27,288 +0.08(+0.15%)
Jul 09, 2021 56.87 57.11 56.87 56.98 19,944 +0.33(+0.57%)
Jul 08, 2021 56.64 56.75 56.45 56.65 164,135 -0.39(-0.68%)
Jul 07, 2021 56.67 57.13 56.67 57.04 28,200 +0.41(+0.72%)
Jul 06, 2021 56.81 56.81 56.42 56.64 56,044 -0.29(-0.51%)
Jul 02, 2021 56.78 57.08 56.76 56.92 27,769 +0.19(+0.33%)
Jul 01, 2021 56.83 56.86 56.71 56.74 89,565 -0.12(-0.21%)
Jun 30, 2021 56.65 56.91 56.65 56.86 115,194 +0.06(+0.10%)
Jun 29, 2021 57.00 57.04 56.79 56.80 12,736 -0.20(-0.34%)
Jun 28, 2021 56.91 57.08 56.91 57.00 15,312 +0.05(+0.08%)
Jun 25, 2021 56.74 56.95 56.64 56.95 32,897 +0.26(+0.46%)
Jun 24, 2021 56.54 56.76 56.54 56.69 377,707 +0.29(+0.51%)
Jun 23, 2021 56.77 56.77 56.39 56.40 29,214 -0.33(-0.57%)
Jun 22, 2021 56.70 56.88 56.54 56.73 10,930 +0.07(+0.13%)
Jun 21, 2021 56.37 56.78 56.36 56.65 7,553 +0.51(+0.91%)
Jun 18, 2021 56.60 56.60 56.03 56.14 80,499 -0.85(-1.49%)
Jun 17, 2021 56.82 57.07 56.74 56.99 76,245 -0.05(-0.08%)
Jun 16, 2021 57.71 57.87 56.92 57.04 49,875 -0.59(-1.02%)
Jun 15, 2021 57.69 57.79 57.50 57.62 20,502 +0.07(+0.11%)
Jun 14, 2021 57.43 57.56 57.25 57.56 25,179 +0.08(+0.15%)
Jun 11, 2021 57.61 57.61 57.26 57.47 54,076 -0.09(-0.16%)
Jun 10, 2021 57.33 57.62 57.33 57.57 23,013 +0.38(+0.66%)
Jun 09, 2021 57.38 57.55 57.19 57.19 20,220 -0.18(-0.32%)
Jun 08, 2021 57.67 57.74 57.37 57.37 27,658 -0.24(-0.42%)
Jun 07, 2021 57.64 57.72 57.49 57.61 54,411 +0.02(+0.03%)
Jun 04, 2021 57.46 57.67 57.42 57.59 8,931 +0.38(+0.66%)
Jun 03, 2021 56.97 57.24 56.95 57.21 20,846 +0.14(+0.24%)
Jun 02, 2021 56.91 57.13 56.80 57.08 28,164 +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.