Global Cons Staples Ishares ETF (NY: KXI )

61.03 +0.08 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.31 50.35 49.60 50.02 39,580 -0.57(-1.12%)
Jul 30, 2020 50.38 50.64 50.07 50.59 29,561 -0.20(-0.40%)
Jul 29, 2020 50.72 50.88 50.54 50.79 35,612 +0.39(+0.78%)
Jul 28, 2020 50.21 50.63 50.13 50.40 178,684 +0.09(+0.18%)
Jul 27, 2020 50.14 50.32 50.08 50.30 24,855 +0.43(+0.86%)
Jul 24, 2020 49.85 50.02 49.72 49.87 46,231 -0.04(-0.07%)
Jul 23, 2020 50.01 50.20 49.83 49.91 48,193 +0.25(+0.50%)
Jul 22, 2020 49.40 49.67 49.28 49.66 31,312 +0.30(+0.61%)
Jul 21, 2020 49.33 49.75 49.31 49.36 87,155 +0.28(+0.56%)
Jul 20, 2020 49.26 49.26 48.93 49.08 33,270 -0.25(-0.50%)
Jul 17, 2020 49.26 49.39 49.18 49.33 20,608 +0.27(+0.54%)
Jul 16, 2020 49.03 49.13 48.96 49.07 28,112 -0.11(-0.22%)
Jul 15, 2020 49.45 49.63 49.08 49.18 59,329 +0.19(+0.39%)
Jul 14, 2020 48.24 49.06 48.09 48.98 106,501 +0.66(+1.37%)
Jul 13, 2020 48.66 48.88 48.19 48.32 80,409 -0.21(-0.43%)
Jul 10, 2020 47.95 48.55 47.95 48.53 49,612 +0.72(+1.50%)
Jul 09, 2020 48.15 48.15 47.61 47.82 37,542 -0.40(-0.84%)
Jul 08, 2020 48.19 48.26 48.03 48.22 37,817 +0.15(+0.31%)
Jul 07, 2020 47.80 48.31 47.74 48.08 30,796 -0.05(-0.10%)
Jul 06, 2020 48.18 48.19 47.89 48.12 39,865 +0.33(+0.69%)
Jul 02, 2020 47.89 48.19 47.77 47.79 24,751 +0.25(+0.52%)
Jul 01, 2020 47.41 47.68 47.38 47.54 28,214 +0.10(+0.21%)
Jun 30, 2020 47.16 47.52 47.11 47.44 77,415 +0.25(+0.52%)
Jun 29, 2020 46.86 47.29 46.77 47.19 89,705 +0.44(+0.94%)
Jun 26, 2020 47.41 47.52 46.68 46.75 45,904 -0.66(-1.39%)
Jun 25, 2020 47.00 47.48 46.86 47.41 59,293 +0.46(+0.98%)
Jun 24, 2020 47.55 47.55 46.86 46.96 410,737 -0.96(-2.01%)
Jun 23, 2020 48.23 48.34 47.84 47.92 57,134 -0.01(-0.02%)
Jun 22, 2020 47.95 48.04 47.69 47.93 61,432 +0.07(+0.15%)
Jun 19, 2020 48.55 48.61 47.80 47.86 84,067 -0.06(-0.13%)
Jun 18, 2020 47.78 48.06 47.74 47.92 52,514 -0.11(-0.23%)
Jun 17, 2020 48.06 48.28 47.87 48.03 48,449 +0.25(+0.52%)
Jun 16, 2020 47.97 48.00 47.39 47.78 51,319 +0.71(+1.50%)
Jun 15, 2020 46.21 47.23 46.10 47.08 69,157 +0.24(+0.51%)
Jun 12, 2020 47.34 47.34 46.33 46.84 75,210 +0.24(+0.51%)
Jun 11, 2020 47.81 47.83 46.55 46.60 71,733 -1.81(-3.75%)
Jun 10, 2020 48.57 48.77 48.32 48.41 159,272 +0.16(+0.34%)
Jun 09, 2020 48.40 48.49 48.09 48.25 858,106 -0.49(-1.00%)
Jun 08, 2020 48.28 48.74 48.18 48.74 42,224 +0.59(+1.22%)
Jun 05, 2020 48.06 48.41 47.86 48.15 169,499 +0.41(+0.85%)
Jun 04, 2020 47.80 48.09 47.64 47.74 246,079 -0.27(-0.57%)
Jun 03, 2020 47.81 48.12 47.74 48.01 49,333 +0.48(+1.01%)
Jun 02, 2020 47.52 47.59 47.31 47.53 49,853 +0.13(+0.27%)
Jun 01, 2020 47.13 47.56 47.13 47.41 62,802 +0.35(+0.75%)
May 29, 2020 46.93 47.05 46.50 47.05 42,237 +0.14(+0.29%)
May 28, 2020 46.91 47.19 46.89 46.92 32,412 +0.53(+1.15%)
May 27, 2020 46.11 46.40 45.88 46.38 138,650 +0.56(+1.23%)
May 26, 2020 46.07 46.09 45.79 45.82 94,933 +0.47(+1.04%)
May 22, 2020 45.21 45.46 45.09 45.35 23,269 +0.04(+0.08%)
May 21, 2020 45.80 45.80 45.28 45.31 58,352 -0.54(-1.19%)
May 20, 2020 45.80 45.97 45.35 45.86 103,107 +0.60(+1.32%)
May 19, 2020 45.96 45.96 45.26 45.26 49,474 -0.92(-2.00%)
May 18, 2020 45.84 46.32 45.74 46.18 61,501 +1.04(+2.31%)
May 15, 2020 44.93 45.19 44.83 45.14 831,398 +0.26(+0.59%)
May 14, 2020 44.73 44.98 44.27 44.88 59,349 -0.28(-0.62%)
May 13, 2020 45.58 45.70 44.94 45.16 168,726 -0.51(-1.11%)
May 12, 2020 46.09 46.31 45.60 45.67 49,296 -0.29(-0.63%)
May 11, 2020 45.73 46.13 45.71 45.96 60,565 +0.06(+0.14%)
May 08, 2020 45.28 45.91 45.28 45.89 43,009 +0.90(+2.00%)
May 07, 2020 45.22 45.33 44.88 44.99 66,313 +0.24(+0.55%)
May 06, 2020 45.24 45.26 44.70 44.75 542,644 -0.54(-1.18%)
May 05, 2020 45.38 45.54 45.14 45.28 37,398 -0.05(-0.10%)
May 04, 2020 45.18 45.38 44.93 45.33 43,721 -0.08(-0.18%)
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.