Global Cons Staples Ishares ETF (NY: KXI )

65.15 -0.07 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.78 49.81 49.07 49.49 40,006 -0.56(-1.12%)
Jul 30, 2020 49.84 50.10 49.53 50.05 29,879 -0.20(-0.40%)
Jul 29, 2020 50.18 50.34 50.00 50.25 35,996 +0.39(+0.78%)
Jul 28, 2020 49.68 50.09 49.60 49.86 180,607 +0.09(+0.18%)
Jul 27, 2020 49.60 49.79 49.54 49.77 25,122 +0.43(+0.86%)
Jul 24, 2020 49.31 49.49 49.19 49.34 46,729 -0.04(-0.07%)
Jul 23, 2020 49.48 49.67 49.30 49.38 48,712 +0.25(+0.50%)
Jul 22, 2020 48.87 49.14 48.75 49.13 31,649 +0.30(+0.61%)
Jul 21, 2020 48.81 49.22 48.79 48.83 88,094 +0.27(+0.56%)
Jul 20, 2020 48.73 48.73 48.41 48.56 33,628 -0.24(-0.50%)
Jul 17, 2020 48.73 48.86 48.66 48.81 20,829 +0.26(+0.54%)
Jul 16, 2020 48.51 48.61 48.43 48.54 28,414 -0.11(-0.22%)
Jul 15, 2020 48.92 49.10 48.56 48.65 59,968 +0.19(+0.39%)
Jul 14, 2020 47.73 48.53 47.58 48.46 107,647 +0.65(+1.37%)
Jul 13, 2020 48.14 48.36 47.68 47.81 81,275 -0.21(-0.43%)
Jul 10, 2020 47.44 48.04 47.44 48.02 50,146 +0.71(+1.50%)
Jul 09, 2020 47.64 47.64 47.10 47.31 37,946 -0.40(-0.84%)
Jul 08, 2020 47.68 47.74 47.52 47.71 38,224 +0.15(+0.31%)
Jul 07, 2020 47.29 47.80 47.23 47.56 31,128 -0.05(-0.10%)
Jul 06, 2020 47.66 47.68 47.38 47.61 40,294 +0.33(+0.69%)
Jul 02, 2020 47.38 47.67 47.26 47.28 25,017 +0.24(+0.52%)
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.