Global Cons Staples Ishares ETF (NY: KXI )

65.04 -0.11 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.42 48.73 48.42 48.64 32,303 +0.18(+0.37%)
Sep 27, 2019 48.62 48.62 48.25 48.47 29,300 -0.08(-0.16%)
Sep 26, 2019 48.49 48.64 48.43 48.55 47,891 +0.20(+0.40%)
Sep 25, 2019 48.53 48.53 48.24 48.35 26,299 -0.05(-0.11%)
Sep 24, 2019 48.38 48.64 48.31 48.41 25,652 +0.10(+0.20%)
Sep 23, 2019 48.18 48.36 48.18 48.31 15,105 +0.15(+0.31%)
Sep 20, 2019 48.29 48.37 48.09 48.16 51,163 -0.12(-0.26%)
Sep 19, 2019 48.30 48.36 48.23 48.28 32,671 -0.02(-0.04%)
Sep 18, 2019 48.25 48.35 47.98 48.30 62,274 -0.05(-0.11%)
Sep 17, 2019 48.00 48.36 48.00 48.35 60,420 +0.51(+1.06%)
Sep 16, 2019 48.17 48.17 47.81 47.85 29,326 -0.52(-1.08%)
Sep 13, 2019 48.51 48.60 48.32 48.37 10,705 -0.50(-1.02%)
Sep 12, 2019 48.75 48.93 48.61 48.87 75,784 +0.31(+0.64%)
Sep 11, 2019 48.28 48.56 48.28 48.56 21,669 +0.21(+0.44%)
Sep 10, 2019 48.34 48.39 48.21 48.34 82,577 -0.29(-0.60%)
Sep 09, 2019 48.84 48.85 48.59 48.64 66,330 -0.34(-0.69%)
Sep 06, 2019 48.79 49.03 48.75 48.97 39,893 +0.21(+0.44%)
Sep 05, 2019 49.19 49.19 48.75 48.76 78,707 -0.28(-0.58%)
Sep 04, 2019 48.75 49.06 48.64 49.04 187,423 +0.59(+1.21%)
Sep 03, 2019 48.15 48.51 48.15 48.46 234,128 +0.16(+0.33%)
Aug 30, 2019 48.52 48.54 48.19 48.30 865,829 +0.06(+0.13%)
Aug 29, 2019 48.49 48.49 48.11 48.24 32,950 +0.12(+0.24%)
Aug 28, 2019 47.78 48.14 47.72 48.12 23,026 +0.37(+0.78%)
Aug 27, 2019 48.01 48.12 47.66 47.75 169,576 -0.04(-0.09%)
Aug 26, 2019 47.79 47.89 47.58 47.79 23,684 +0.43(+0.90%)
Aug 23, 2019 47.92 48.15 47.31 47.37 21,749 -0.59(-1.22%)
Aug 22, 2019 47.93 48.09 47.79 47.95 26,139 +0.04(+0.09%)
Aug 21, 2019 48.08 48.08 47.83 47.91 55,188 +0.26(+0.54%)
Aug 20, 2019 48.09 48.09 47.65 47.65 45,805 -0.48(-1.00%)
Aug 19, 2019 48.00 48.15 47.98 48.13 31,101 +0.36(+0.76%)
Aug 16, 2019 47.46 47.79 47.46 47.77 23,891 +0.50(+1.05%)
Aug 15, 2019 47.03 47.35 46.98 47.27 50,080 +0.54(+1.16%)
Aug 14, 2019 46.99 47.15 46.71 46.73 149,486 -0.67(-1.42%)
Aug 13, 2019 46.96 47.52 46.96 47.40 154,939 +0.38(+0.81%)
Aug 12, 2019 47.24 47.36 46.99 47.02 45,630 -0.23(-0.49%)
Aug 09, 2019 47.42 47.52 47.15 47.25 29,863 -0.14(-0.30%)
Aug 08, 2019 46.98 47.49 46.88 47.39 57,742 +0.43(+0.91%)
Aug 07, 2019 46.32 47.00 46.06 46.97 121,896 +0.57(+1.22%)
Aug 06, 2019 46.36 46.52 46.12 46.40 79,970 +0.31(+0.67%)
Aug 05, 2019 46.86 46.86 45.89 46.09 79,630 -1.17(-2.48%)
Aug 02, 2019 47.30 47.33 47.08 47.26 85,985 -0.11(-0.22%)
Aug 01, 2019 47.46 47.93 47.23 47.37 35,070 +0.03(+0.06%)
Jul 31, 2019 47.88 47.90 46.95 47.34 54,994 -0.60(-1.26%)
Jul 30, 2019 48.09 48.15 47.94 47.94 28,120 -0.26(-0.53%)
Jul 29, 2019 48.15 48.22 48.08 48.20 23,279 +0.23(+0.48%)
Jul 26, 2019 47.74 47.98 47.73 47.97 38,203 +0.47(+0.99%)
Jul 25, 2019 47.61 47.69 47.41 47.50 24,543 -0.14(-0.30%)
Jul 24, 2019 47.71 47.79 47.53 47.64 77,781 -0.26(-0.54%)
Jul 23, 2019 47.94 47.94 47.76 47.90 125,187 +0.19(+0.39%)
Jul 22, 2019 47.86 47.86 47.62 47.71 24,294 -0.07(-0.15%)
Jul 19, 2019 48.08 48.18 47.78 47.78 27,384 -0.30(-0.63%)
Jul 18, 2019 47.71 48.12 47.71 48.09 22,799 +0.49(+1.03%)
Jul 17, 2019 47.75 47.80 47.60 47.60 36,186 +0.06(+0.13%)
Jul 16, 2019 47.67 47.70 47.52 47.54 203,450 -0.23(-0.48%)
Jul 15, 2019 47.74 47.84 47.67 47.77 88,761 +0.10(+0.20%)
Jul 12, 2019 47.54 47.67 47.52 47.67 24,567 +0.10(+0.21%)
Jul 11, 2019 47.67 47.67 47.39 47.57 21,841 -0.04(-0.09%)
Jul 10, 2019 47.46 47.66 47.46 47.62 19,529 +0.26(+0.54%)
Jul 09, 2019 47.39 47.44 47.21 47.36 70,496 -0.26(-0.54%)
Jul 08, 2019 47.51 47.62 47.48 47.62 59,088 +0.04(+0.09%)
Jul 05, 2019 47.51 47.57 47.16 47.57 89,704 -0.20(-0.41%)
Jul 03, 2019 47.44 47.80 47.42 47.77 158,786 +0.53(+1.13%)
Jul 02, 2019 46.92 47.23 46.92 47.23 406,452 +0.44(+0.95%)
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.