Global Cons Staples Ishares ETF (NY: KXI )

56.80 USD -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.20 48.62 47.54 47.81 91,760 -0.75(-1.54%)
Mar 30, 2020 47.48 48.68 47.48 48.56 73,005 +1.53(+3.25%)
Mar 27, 2020 46.23 48.42 46.23 47.03 101,800 -0.83(-1.73%)
Mar 26, 2020 45.83 47.86 45.81 47.86 39,157 +2.77(+6.14%)
Mar 25, 2020 44.77 46.47 44.36 45.09 121,852 +0.33(+0.74%)
Mar 24, 2020 44.50 45.09 43.58 44.76 71,704 +2.22(+5.22%)
Mar 23, 2020 44.01 44.13 41.93 42.54 174,127 -1.50(-3.41%)
Mar 20, 2020 46.45 46.76 43.92 44.04 71,000 -2.11(-4.57%)
Mar 19, 2020 46.55 47.26 45.82 46.15 831,896 -0.07(-0.15%)
Mar 18, 2020 45.94 47.55 44.51 46.22 278,820 -1.52(-3.18%)
Mar 17, 2020 45.28 47.90 45.23 47.74 131,600 +3.61(+8.18%)
Mar 16, 2020 43.28 46.47 41.99 44.13 171,860 -3.82(-7.97%)
Mar 13, 2020 47.21 47.98 45.33 47.95 154,600 +3.06(+6.82%)
Mar 12, 2020 46.20 47.00 44.83 44.89 137,026 -4.56(-9.22%)
Mar 11, 2020 50.95 51.04 48.95 49.45 71,466 -2.40(-4.63%)
Mar 10, 2020 51.70 52.02 50.01 51.85 108,499 +1.32(+2.61%)
Mar 09, 2020 50.50 52.14 50.34 50.53 197,684 -2.74(-5.14%)
Mar 06, 2020 52.50 53.48 52.22 53.27 41,200 -0.35(-0.65%)
Mar 05, 2020 53.49 54.09 53.31 53.62 644,959 -0.75(-1.38%)
Mar 04, 2020 53.06 54.43 53.03 54.37 34,552 +1.84(+3.50%)
Mar 03, 2020 52.77 53.38 51.78 52.53 200,674 -0.06(-0.11%)
Mar 02, 2020 50.82 52.61 50.82 52.59 120,422 +2.19(+4.35%)
Feb 28, 2020 50.26 50.56 49.07 50.40 64,400 -0.94(-1.83%)
Feb 27, 2020 52.60 52.83 51.33 51.34 152,123 -1.87(-3.51%)
Feb 26, 2020 53.64 54.10 53.18 53.21 23,664 -0.26(-0.49%)
Feb 25, 2020 54.42 54.59 53.38 53.47 39,071 -0.92(-1.69%)
Feb 24, 2020 54.73 54.95 54.38 54.39 20,024 -1.61(-2.88%)
Feb 21, 2020 55.87 56.13 55.87 56.00 16,400 -0.06(-0.11%)
Feb 20, 2020 55.99 56.12 55.74 56.06 26,096 -0.16(-0.29%)
Feb 19, 2020 56.25 56.40 56.19 56.22 22,055 +0.15(+0.27%)
Feb 18, 2020 56.11 56.36 56.03 56.07 29,415 -0.17(-0.30%)
Feb 14, 2020 56.18 56.33 56.09 56.24 11,600 +0.25(+0.45%)
Feb 13, 2020 55.76 56.18 55.62 55.99 30,145 -0.07(-0.12%)
Feb 12, 2020 56.17 56.17 55.99 56.06 14,009 -0.13(-0.23%)
Feb 11, 2020 56.35 56.48 56.14 56.19 25,771 -0.09(-0.16%)
Feb 10, 2020 56.08 56.37 55.89 56.28 21,733 +0.18(+0.32%)
Feb 07, 2020 56.09 56.22 56.06 56.10 31,700 -0.22(-0.39%)
Feb 06, 2020 56.24 56.50 56.24 56.32 49,150 +0.17(+0.30%)
Feb 05, 2020 56.01 56.16 55.99 56.15 25,186 +0.29(+0.52%)
Feb 04, 2020 55.84 56.05 55.75 55.86 170,391 +0.54(+0.98%)
Feb 03, 2020 55.48 55.65 55.32 55.32 98,589 +0.04(+0.07%)
Jan 31, 2020 55.76 55.78 55.19 55.28 13,300 -0.69(-1.23%)
Jan 30, 2020 55.39 55.97 55.39 55.97 15,732 +0.37(+0.67%)
Jan 29, 2020 55.67 55.80 55.51 55.60 42,912 -0.22(-0.39%)
Jan 28, 2020 55.66 55.87 55.66 55.82 79,648 +0.25(+0.45%)
Jan 27, 2020 55.42 55.89 55.42 55.57 17,108 -0.52(-0.93%)
Jan 24, 2020 56.37 56.43 55.91 56.09 71,600 -0.15(-0.27%)
Jan 23, 2020 56.10 56.33 55.96 56.24 404,253 -0.17(-0.30%)
Jan 22, 2020 56.37 56.50 56.33 56.41 21,509 +0.04(+0.07%)
Jan 21, 2020 56.18 56.42 56.01 56.37 26,419 +0.09(+0.16%)
Jan 17, 2020 56.28 56.40 56.26 56.28 34,400 +0.11(+0.20%)
Jan 16, 2020 56.04 56.20 56.01 56.17 34,209 +0.16(+0.29%)
Jan 15, 2020 55.68 56.09 55.67 56.01 39,789 +0.48(+0.87%)
Jan 14, 2020 55.49 55.69 55.46 55.53 24,831 +0.01(+0.01%)
Jan 13, 2020 55.23 55.58 55.23 55.52 25,981 +0.23(+0.42%)
Jan 10, 2020 55.37 55.51 55.28 55.29 14,600 -0.04(-0.07%)
Jan 09, 2020 55.21 55.36 55.13 55.33 44,685 +0.26(+0.47%)
Jan 08, 2020 54.87 55.28 54.87 55.07 32,130 -0.01(-0.02%)
Jan 07, 2020 55.24 55.28 55.00 55.08 20,761 -0.36(-0.65%)
Jan 06, 2020 55.16 55.50 55.16 55.44 22,628 +0.17(+0.31%)
Jan 03, 2020 55.01 55.42 55.01 55.27 29,100 -0.05(-0.09%)
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.