Global Cons Staples Ishares ETF (NY: KXI )

61.03 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.26 49.32 49.16 49.18 20,514 -0.06(-0.13%)
Nov 27, 2019 49.21 49.33 49.09 49.24 29,991 +0.13(+0.26%)
Nov 26, 2019 48.92 49.13 48.92 49.11 35,990 +0.22(+0.46%)
Nov 25, 2019 48.90 48.98 48.81 48.89 21,281 +0.21(+0.42%)
Nov 22, 2019 48.91 49.00 48.66 48.68 692,599 -0.13(-0.26%)
Nov 21, 2019 48.95 48.95 48.75 48.81 34,383 -0.14(-0.29%)
Nov 20, 2019 48.94 49.05 48.84 48.95 99,919 +0.00(+0.00%)
Nov 19, 2019 49.17 49.26 48.95 48.95 30,816 -0.12(-0.24%)
Nov 18, 2019 48.98 49.26 48.98 49.07 23,791 +0.20(+0.40%)
Nov 15, 2019 48.84 48.93 48.71 48.87 71,913 +0.09(+0.18%)
Nov 14, 2019 48.91 48.96 48.69 48.78 24,437 -0.08(-0.17%)
Nov 13, 2019 48.68 48.91 48.68 48.86 69,514 +0.28(+0.57%)
Nov 12, 2019 48.62 48.63 48.50 48.59 51,491 -0.07(-0.15%)
Nov 11, 2019 48.56 48.67 48.54 48.66 23,730 +0.06(+0.13%)
Nov 08, 2019 48.60 48.71 48.48 48.59 62,659 -0.04(-0.07%)
Nov 07, 2019 48.88 48.88 48.62 48.63 22,906 -0.12(-0.24%)
Nov 06, 2019 48.72 48.87 48.69 48.75 30,716 +0.27(+0.56%)
Nov 05, 2019 48.47 48.60 48.40 48.48 49,860 +0.01(+0.02%)
Nov 04, 2019 48.96 48.96 48.41 48.47 25,732 -0.34(-0.70%)
Nov 01, 2019 49.03 49.06 48.75 48.81 42,256 -0.03(-0.06%)
Oct 31, 2019 48.85 49.03 48.62 48.84 78,337 -0.04(-0.07%)
Oct 30, 2019 48.72 48.99 48.64 48.87 201,595 +0.35(+0.72%)
Oct 29, 2019 48.34 48.65 48.23 48.52 103,191 +0.04(+0.09%)
Oct 28, 2019 48.51 48.61 48.37 48.48 70,493 -0.13(-0.28%)
Oct 25, 2019 48.66 48.70 48.51 48.61 29,880 -0.24(-0.50%)
Oct 24, 2019 48.83 48.91 48.70 48.85 292,974 +0.16(+0.33%)
Oct 23, 2019 48.65 48.76 48.59 48.69 40,412 +0.18(+0.37%)
Oct 22, 2019 48.77 48.78 48.51 48.51 61,957 -0.13(-0.26%)
Oct 21, 2019 48.53 48.68 48.50 48.64 20,886 -0.02(-0.04%)
Oct 18, 2019 48.60 48.71 48.58 48.66 23,413 +0.00(+0.00%)
Oct 17, 2019 48.74 48.81 48.63 48.66 24,362 +0.09(+0.18%)
Oct 16, 2019 48.53 48.63 48.43 48.57 17,273 +0.04(+0.07%)
Oct 15, 2019 48.59 48.59 48.43 48.53 12,904 +0.07(+0.14%)
Oct 14, 2019 48.65 48.75 48.44 48.46 10,698 -0.19(-0.40%)
Oct 11, 2019 48.85 48.94 48.63 48.66 38,688 -0.03(-0.06%)
Oct 10, 2019 48.43 48.76 48.38 48.68 47,204 +0.13(+0.28%)
Oct 09, 2019 48.52 48.68 48.49 48.55 14,029 +0.32(+0.67%)
Oct 08, 2019 48.50 48.62 48.21 48.23 48,840 -0.45(-0.92%)
Oct 07, 2019 48.83 48.95 48.67 48.68 51,084 -0.20(-0.40%)
Oct 04, 2019 48.36 48.88 48.36 48.87 30,549 +0.60(+1.25%)
Oct 03, 2019 48.07 48.39 47.85 48.27 25,961 +0.29(+0.61%)
Oct 02, 2019 48.56 48.56 47.82 47.98 28,763 -0.86(-1.76%)
Oct 01, 2019 49.04 49.11 48.66 48.84 123,318 -0.33(-0.67%)
Sep 30, 2019 48.94 49.25 48.94 49.17 31,959 +0.18(+0.37%)
Sep 27, 2019 49.14 49.14 48.77 48.99 28,988 -0.08(-0.16%)
Sep 26, 2019 49.02 49.16 48.95 49.07 47,381 +0.20(+0.40%)
Sep 25, 2019 49.05 49.05 48.76 48.87 26,019 -0.05(-0.11%)
Sep 24, 2019 48.90 49.17 48.83 48.93 25,379 +0.10(+0.20%)
Sep 23, 2019 48.70 48.88 48.70 48.83 14,944 +0.15(+0.31%)
Sep 20, 2019 48.81 48.89 48.60 48.68 50,618 -0.13(-0.26%)
Sep 19, 2019 48.82 48.88 48.75 48.80 32,323 -0.02(-0.04%)
Sep 18, 2019 48.77 48.87 48.50 48.82 61,611 -0.05(-0.11%)
Sep 17, 2019 48.51 48.88 48.51 48.87 59,777 +0.51(+1.06%)
Sep 16, 2019 48.68 48.68 48.33 48.36 29,014 -0.53(-1.08%)
Sep 13, 2019 49.03 49.13 48.84 48.89 10,591 -0.50(-1.02%)
Sep 12, 2019 49.28 49.46 49.13 49.39 74,977 +0.31(+0.64%)
Sep 11, 2019 48.80 49.08 48.80 49.08 21,439 +0.22(+0.44%)
Sep 10, 2019 48.86 48.91 48.73 48.86 81,698 -0.30(-0.60%)
Sep 09, 2019 49.37 49.37 49.11 49.16 65,624 -0.34(-0.69%)
Sep 06, 2019 49.31 49.55 49.27 49.50 39,468 +0.22(+0.44%)
Sep 05, 2019 49.72 49.72 49.28 49.29 77,869 -0.29(-0.58%)
Sep 04, 2019 49.28 49.59 49.17 49.57 185,427 +0.59(+1.21%)
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.