Global Cons Staples Ishares ETF (NY: KXI )

60.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.82 52.91 52.38 52.62 34,241 -0.29(-0.56%)
Nov 27, 2020 52.93 52.97 52.82 52.91 10,570 +0.07(+0.14%)
Nov 25, 2020 52.69 52.98 52.69 52.84 20,377 +0.19(+0.37%)
Nov 24, 2020 52.55 52.69 52.50 52.65 57,731 +0.21(+0.40%)
Nov 23, 2020 52.67 52.69 52.20 52.44 47,938 -0.29(-0.56%)
Nov 20, 2020 52.88 52.94 52.68 52.73 14,057 -0.26(-0.49%)
Nov 19, 2020 52.82 53.01 52.65 52.99 89,565 +0.05(+0.09%)
Nov 18, 2020 53.50 53.67 52.93 52.94 29,247 -0.54(-1.01%)
Nov 17, 2020 53.45 53.67 53.38 53.48 58,436 -0.19(-0.36%)
Nov 16, 2020 53.67 53.69 53.43 53.67 43,820 +0.34(+0.64%)
Nov 13, 2020 52.90 53.41 52.82 53.34 15,146 +0.63(+1.20%)
Nov 12, 2020 52.93 53.00 52.49 52.70 497,099 -0.27(-0.50%)
Nov 11, 2020 52.75 53.11 52.67 52.97 517,925 +0.45(+0.86%)
Nov 10, 2020 51.84 52.69 51.76 52.52 108,838 +0.90(+1.74%)
Nov 09, 2020 52.86 53.00 51.54 51.62 72,935 +0.23(+0.45%)
Nov 06, 2020 51.33 51.65 51.33 51.39 55,902 +0.15(+0.29%)
Nov 05, 2020 51.33 51.53 51.06 51.24 39,302 +0.52(+1.03%)
Nov 04, 2020 50.66 51.27 50.63 50.72 25,576 +0.34(+0.67%)
Nov 03, 2020 50.08 50.73 50.08 50.38 287,627 +0.91(+1.84%)
Nov 02, 2020 49.40 49.62 49.17 49.47 40,656 +0.70(+1.43%)
Oct 30, 2020 48.84 48.94 48.41 48.77 22,012 -0.41(-0.84%)
Oct 29, 2020 49.03 49.42 48.70 49.19 102,659 +0.09(+0.19%)
Oct 28, 2020 49.71 49.88 49.10 49.10 17,544 -1.54(-3.04%)
Oct 27, 2020 50.74 50.94 50.63 50.64 18,583 -0.21(-0.42%)
Oct 26, 2020 51.00 51.00 50.47 50.85 20,280 -0.53(-1.04%)
Oct 23, 2020 51.43 51.47 51.25 51.38 12,749 +0.17(+0.32%)
Oct 22, 2020 51.27 51.40 51.02 51.22 15,148 -0.04(-0.07%)
Oct 21, 2020 51.27 51.60 51.25 51.25 18,788 -0.13(-0.25%)
Oct 20, 2020 51.78 51.88 51.38 51.38 12,722 +0.08(+0.16%)
Oct 19, 2020 51.90 52.11 51.25 51.30 38,339 -0.59(-1.13%)
Oct 16, 2020 51.89 52.17 51.78 51.89 54,485 +0.19(+0.37%)
Oct 15, 2020 51.44 51.82 51.44 51.69 38,744 -0.34(-0.65%)
Oct 14, 2020 52.29 52.44 51.95 52.03 42,000 -0.30(-0.58%)
Oct 13, 2020 52.25 52.35 52.08 52.34 20,279 -0.06(-0.12%)
Oct 12, 2020 52.07 52.60 52.07 52.40 13,675 +0.44(+0.85%)
Oct 09, 2020 51.74 52.11 51.74 51.96 21,031 +0.45(+0.87%)
Oct 08, 2020 51.39 51.53 51.33 51.51 11,421 +0.23(+0.45%)
Oct 07, 2020 51.13 51.38 51.09 51.28 24,450 +0.44(+0.87%)
Oct 06, 2020 51.37 51.43 50.77 50.84 20,070 -0.50(-0.97%)
Oct 05, 2020 51.11 51.34 51.11 51.33 12,433 +0.43(+0.85%)
Oct 02, 2020 50.64 51.11 50.64 50.90 82,381 -0.15(-0.29%)
Oct 01, 2020 51.01 51.13 50.72 51.05 67,225 +0.21(+0.42%)
Sep 30, 2020 50.63 51.08 50.61 50.84 21,708 +0.23(+0.45%)
Sep 29, 2020 50.74 50.89 50.46 50.61 26,787 -0.18(-0.36%)
Sep 28, 2020 50.61 50.94 50.61 50.79 58,731 +0.59(+1.18%)
Sep 25, 2020 49.83 50.22 49.67 50.20 23,537 +0.23(+0.45%)
Sep 24, 2020 49.82 50.22 49.53 49.98 27,059 +0.16(+0.31%)
Sep 23, 2020 50.62 50.62 49.79 49.82 49,552 -0.57(-1.13%)
Sep 22, 2020 50.18 50.48 50.14 50.39 46,400 +0.33(+0.66%)
Sep 21, 2020 50.05 50.07 49.61 50.06 36,807 -0.62(-1.23%)
Sep 18, 2020 51.06 51.08 50.39 50.68 75,516 -0.46(-0.90%)
Sep 17, 2020 51.04 51.18 50.92 51.14 14,304 -0.13(-0.25%)
Sep 16, 2020 51.65 51.68 51.25 51.27 30,110 -0.16(-0.32%)
Sep 15, 2020 51.62 51.64 51.40 51.44 9,216 +0.09(+0.18%)
Sep 14, 2020 51.41 51.56 51.33 51.34 24,930 +0.15(+0.29%)
Sep 11, 2020 51.13 51.32 50.92 51.20 52,197 +0.39(+0.78%)
Sep 10, 2020 51.56 51.59 50.78 50.80 28,090 -0.66(-1.28%)
Sep 09, 2020 51.04 51.74 51.04 51.46 221,184 +1.06(+2.09%)
Sep 08, 2020 50.97 50.97 50.29 50.41 36,584 -0.84(-1.63%)
Sep 04, 2020 51.50 51.57 50.80 51.24 31,492 -0.17(-0.34%)
Sep 03, 2020 52.37 52.62 51.17 51.42 45,282 -0.95(-1.81%)
Sep 02, 2020 51.74 52.38 51.74 52.36 110,279 +0.94(+1.82%)
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.