Global Cons Staples Ishares ETF (NY: KXI )

56.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.17 55.66 55.15 55.40 19,921 +0.25(+0.45%)
Sep 29, 2020 55.29 55.46 54.99 55.15 24,582 -0.20(-0.36%)
Sep 28, 2020 55.15 55.51 55.15 55.35 53,897 +0.64(+1.18%)
Sep 25, 2020 54.30 54.73 54.12 54.71 21,600 +0.25(+0.45%)
Sep 24, 2020 54.29 54.73 53.97 54.46 24,832 +0.17(+0.31%)
Sep 23, 2020 55.16 55.16 54.26 54.29 45,473 -0.62(-1.13%)
Sep 22, 2020 54.68 55.01 54.64 54.91 42,581 +0.36(+0.66%)
Sep 21, 2020 54.54 54.56 54.06 54.55 33,777 -0.68(-1.23%)
Sep 18, 2020 55.64 55.66 54.91 55.23 69,300 -0.50(-0.90%)
Sep 17, 2020 55.62 55.77 55.49 55.73 13,127 -0.14(-0.25%)
Sep 16, 2020 56.28 56.32 55.85 55.87 27,632 -0.18(-0.32%)
Sep 15, 2020 56.25 56.27 56.01 56.05 8,458 +0.10(+0.18%)
Sep 14, 2020 56.02 56.18 55.94 55.95 22,878 +0.16(+0.29%)
Sep 11, 2020 55.72 55.92 55.49 55.79 47,900 +0.43(+0.78%)
Sep 10, 2020 56.18 56.22 55.34 55.36 25,778 -0.72(-1.28%)
Sep 09, 2020 55.62 56.38 55.62 56.08 202,976 +1.15(+2.09%)
Sep 08, 2020 55.54 55.54 54.80 54.93 33,573 -0.91(-1.63%)
Sep 04, 2020 56.12 56.20 55.36 55.84 28,900 -0.19(-0.34%)
Sep 03, 2020 57.07 57.34 55.76 56.03 41,555 -1.03(-1.81%)
Sep 02, 2020 56.38 57.08 56.38 57.06 101,201 +1.02(+1.82%)
Sep 01, 2020 56.05 56.07 55.67 56.04 101,580 -0.11(-0.20%)
Aug 31, 2020 56.20 56.29 56.08 56.15 104,312 -0.18(-0.32%)
Aug 28, 2020 56.25 56.33 55.88 56.33 31,600 +0.21(+0.38%)
Aug 27, 2020 56.20 56.35 56.09 56.12 31,031 +0.07(+0.12%)
Aug 26, 2020 55.87 56.11 55.80 56.05 24,039 +0.13(+0.23%)
Aug 25, 2020 56.20 56.20 55.77 55.92 24,782 -0.14(-0.25%)
Aug 24, 2020 55.92 56.06 55.78 56.06 46,474 +0.57(+1.03%)
Aug 21, 2020 55.27 55.58 55.26 55.49 24,700 -0.21(-0.38%)
Aug 20, 2020 55.45 55.70 55.32 55.70 10,565 -0.07(-0.13%)
Aug 19, 2020 56.17 56.21 55.71 55.77 49,326 -0.20(-0.36%)
Aug 18, 2020 55.97 56.13 55.83 55.97 47,911 +0.21(+0.38%)
Aug 17, 2020 55.56 55.90 55.56 55.76 24,417 +0.37(+0.67%)
Aug 14, 2020 55.33 55.50 55.32 55.39 11,500 -0.15(-0.27%)
Aug 13, 2020 55.65 55.70 55.47 55.54 27,301 -0.05(-0.09%)
Aug 12, 2020 55.20 55.79 55.20 55.59 227,718 +0.87(+1.59%)
Aug 11, 2020 55.35 55.35 54.68 54.72 38,816 -0.27(-0.49%)
Aug 10, 2020 54.84 55.07 54.80 54.99 23,800 +0.14(+0.26%)
Aug 07, 2020 54.61 54.88 54.58 54.85 36,900 -0.04(-0.07%)
Aug 06, 2020 54.79 54.94 54.67 54.89 16,011 -0.16(-0.29%)
Aug 05, 2020 55.29 55.41 54.96 55.05 43,949 -0.08(-0.15%)
Aug 04, 2020 54.50 55.16 54.44 55.13 154,888 +0.41(+0.75%)
Aug 03, 2020 54.76 54.81 54.52 54.72 43,226 +0.18(+0.33%)
Jul 31, 2020 54.86 54.90 54.08 54.54 36,300 -0.62(-1.12%)
Jul 30, 2020 54.93 55.22 54.59 55.16 27,111 -0.22(-0.40%)
Jul 29, 2020 55.30 55.48 55.10 55.38 32,661 +0.43(+0.78%)
Jul 28, 2020 54.75 55.21 54.67 54.95 163,874 +0.10(+0.18%)
Jul 27, 2020 54.67 54.87 54.60 54.85 22,795 +0.47(+0.86%)
Jul 24, 2020 54.35 54.54 54.21 54.38 42,400 -0.04(-0.07%)
Jul 23, 2020 54.53 54.74 54.33 54.42 44,199 +0.27(+0.50%)
Jul 22, 2020 53.86 54.15 53.73 54.15 28,717 +0.33(+0.61%)
Jul 21, 2020 53.79 54.25 53.77 53.82 79,932 +0.30(+0.56%)
Jul 20, 2020 53.71 53.71 53.35 53.52 30,513 -0.27(-0.50%)
Jul 17, 2020 53.71 53.85 53.62 53.79 18,900 +0.29(+0.54%)
Jul 16, 2020 53.46 53.57 53.38 53.50 25,782 -0.12(-0.22%)
Jul 15, 2020 53.92 54.12 53.52 53.62 54,412 +0.21(+0.39%)
Jul 14, 2020 52.60 53.49 52.44 53.41 97,674 +0.72(+1.37%)
Jul 13, 2020 53.06 53.30 52.55 52.69 73,745 -0.23(-0.43%)
Jul 10, 2020 52.28 52.94 52.28 52.92 45,500 +0.78(+1.50%)
Jul 09, 2020 52.50 52.50 51.91 52.14 34,431 -0.44(-0.84%)
Jul 08, 2020 52.55 52.62 52.37 52.58 34,683 +0.16(+0.31%)
Jul 07, 2020 52.12 52.68 52.05 52.42 28,244 -0.05(-0.10%)
Jul 06, 2020 52.53 52.55 52.22 52.47 36,561 +0.36(+0.69%)
Jul 02, 2020 52.22 52.54 52.09 52.11 22,700 +0.27(+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.