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 (%)
May 29, 2020 51.75 51.89 51.28 51.89 38,300 +0.15(+0.29%)
May 28, 2020 51.73 52.04 51.71 51.74 29,391 +0.59(+1.15%)
May 27, 2020 50.85 51.17 50.60 51.15 125,726 +0.62(+1.23%)
May 26, 2020 50.81 50.83 50.49 50.53 86,084 +0.52(+1.04%)
May 22, 2020 49.86 50.13 49.72 50.01 21,100 +0.04(+0.08%)
May 21, 2020 50.51 50.51 49.94 49.97 52,913 -0.60(-1.19%)
May 20, 2020 50.51 50.70 50.01 50.57 93,496 +0.66(+1.32%)
May 19, 2020 50.68 50.68 49.91 49.91 44,863 -1.02(-2.00%)
May 18, 2020 50.55 51.08 50.44 50.93 55,769 +1.15(+2.31%)
May 15, 2020 49.55 49.84 49.44 49.78 753,900 +0.29(+0.59%)
May 14, 2020 49.33 49.60 48.82 49.49 53,817 -0.31(-0.62%)
May 13, 2020 50.27 50.40 49.55 49.80 152,999 -0.56(-1.11%)
May 12, 2020 50.83 51.08 50.29 50.36 44,701 -0.32(-0.63%)
May 11, 2020 50.43 50.87 50.41 50.68 54,920 +0.07(+0.14%)
May 08, 2020 49.93 50.63 49.93 50.61 39,000 +0.99(+2.00%)
May 07, 2020 49.87 49.99 49.49 49.62 60,132 +0.27(+0.55%)
May 06, 2020 49.89 49.91 49.29 49.35 492,062 -0.59(-1.18%)
May 05, 2020 50.04 50.22 49.78 49.94 33,912 -0.05(-0.10%)
May 04, 2020 49.82 50.05 49.55 49.99 39,646 -0.09(-0.18%)
May 01, 2020 50.35 50.52 49.89 50.08 50,800 -0.55(-1.09%)
Apr 30, 2020 51.14 51.14 50.55 50.63 59,695 -0.60(-1.17%)
Apr 29, 2020 51.44 51.56 50.95 51.23 50,118 +0.17(+0.33%)
Apr 28, 2020 51.41 51.51 50.99 51.06 61,440 +0.12(+0.24%)
Apr 27, 2020 50.75 51.14 50.60 50.94 49,809 +0.38(+0.75%)
Apr 24, 2020 50.33 50.76 50.21 50.56 57,600 +0.55(+1.11%)
Apr 23, 2020 50.41 50.67 49.91 50.01 39,090 -0.47(-0.94%)
Apr 22, 2020 50.55 50.80 50.35 50.48 40,872 +0.42(+0.84%)
Apr 21, 2020 50.37 50.58 49.90 50.06 54,965 -1.08(-2.11%)
Apr 20, 2020 51.37 51.81 51.03 51.14 52,808 -0.54(-1.04%)
Apr 17, 2020 51.56 51.90 51.07 51.68 60,200 +0.69(+1.35%)
Apr 16, 2020 50.94 51.15 50.39 50.99 31,909 +0.27(+0.53%)
Apr 15, 2020 50.71 51.22 50.35 50.72 97,699 -0.60(-1.17%)
Apr 14, 2020 50.51 51.60 50.46 51.32 100,373 +1.56(+3.14%)
Apr 13, 2020 49.94 50.00 49.25 49.76 39,686 -0.47(-0.94%)
Apr 09, 2020 50.00 50.70 49.57 50.23 118,800 +0.66(+1.33%)
Apr 08, 2020 49.35 49.95 48.96 49.57 130,438 +0.37(+0.75%)
Apr 07, 2020 50.63 50.63 49.03 49.20 729,722 -0.23(-0.47%)
Apr 06, 2020 49.10 49.72 48.91 49.43 50,725 +1.62(+3.39%)
Apr 03, 2020 47.77 48.20 47.32 47.81 80,200 -0.12(-0.25%)
Apr 02, 2020 46.79 48.12 46.79 47.93 41,567 +1.13(+2.41%)
Apr 01, 2020 46.73 47.71 46.54 46.80 100,760 -1.01(-2.11%)
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%)
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.