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 (%)
Dec 31, 2020 58.28 58.28 58.28 13,636 +0.05(+0.09%)
Dec 30, 2020 58.37 58.45 58.23 58.23 13,636 -0.01(-0.02%)
Dec 29, 2020 58.50 58.56 58.20 58.24 28,070 +0.27(+0.47%)
Dec 28, 2020 57.80 58.12 57.80 57.97 28,931 +0.38(+0.66%)
Dec 24, 2020 57.36 57.59 57.36 57.59 4,100 +0.24(+0.42%)
Dec 23, 2020 57.25 57.41 57.20 57.35 15,273 +0.30(+0.53%)
Dec 22, 2020 57.27 57.27 56.97 57.05 26,170 -0.20(-0.35%)
Dec 21, 2020 57.11 57.32 56.67 57.25 33,589 -0.74(-1.28%)
Dec 18, 2020 58.04 58.04 57.72 57.99 44,600 +0.02(+0.03%)
Dec 17, 2020 57.89 58.02 57.88 57.97 24,476 +0.26(+0.45%)
Dec 16, 2020 57.44 57.80 57.44 57.71 27,568 +0.27(+0.47%)
Dec 15, 2020 57.42 57.52 57.28 57.44 19,865 +0.12(+0.21%)
Dec 14, 2020 57.67 57.77 57.24 57.32 52,011 -0.89(-1.53%)
Dec 11, 2020 57.97 58.27 57.94 58.21 43,700 +0.05(+0.09%)
Dec 10, 2020 58.29 58.48 58.04 58.16 25,487 -0.07(-0.12%)
Dec 09, 2020 58.39 58.39 58.06 58.23 40,512 -0.01(-0.02%)
Dec 08, 2020 57.71 58.28 57.71 58.24 13,349 +0.31(+0.54%)
Dec 07, 2020 57.97 58.00 57.78 57.93 18,156 -0.15(-0.26%)
Dec 04, 2020 57.89 58.08 57.86 58.08 10,600 +0.43(+0.75%)
Dec 03, 2020 57.56 57.82 57.50 57.65 49,351 +0.08(+0.14%)
Dec 02, 2020 57.64 57.80 57.49 57.57 20,243 -0.31(-0.54%)
Dec 01, 2020 57.69 57.92 57.64 57.88 17,276 +0.54(+0.94%)
Nov 30, 2020 57.56 57.66 57.08 57.34 31,423 -0.32(-0.55%)
Nov 27, 2020 57.68 57.72 57.56 57.66 9,700 +0.08(+0.14%)
Nov 25, 2020 57.42 57.73 57.42 57.58 18,700 +0.21(+0.37%)
Nov 24, 2020 57.26 57.42 57.22 57.37 52,979 +0.23(+0.40%)
Nov 23, 2020 57.40 57.42 56.89 57.14 43,992 -0.32(-0.56%)
Nov 20, 2020 57.62 57.69 57.40 57.46 12,900 -0.28(-0.48%)
Nov 19, 2020 57.56 57.76 57.37 57.74 82,192 +0.05(+0.09%)
Nov 18, 2020 58.30 58.49 57.68 57.69 26,840 -0.59(-1.01%)
Nov 17, 2020 58.25 58.48 58.17 58.28 53,626 -0.21(-0.36%)
Nov 16, 2020 58.48 58.51 58.22 58.49 40,213 +0.37(+0.64%)
Nov 13, 2020 57.65 58.20 57.56 58.12 13,900 +0.69(+1.20%)
Nov 12, 2020 57.68 57.76 57.20 57.43 456,177 -0.29(-0.50%)
Nov 11, 2020 57.48 57.87 57.39 57.72 475,288 +0.49(+0.86%)
Nov 10, 2020 56.49 57.42 56.40 57.23 99,879 +0.98(+1.74%)
Nov 09, 2020 57.60 57.76 56.16 56.25 66,931 +0.25(+0.45%)
Nov 06, 2020 55.93 56.28 55.93 56.00 51,300 +0.16(+0.29%)
Nov 05, 2020 55.94 56.15 55.64 55.84 36,067 +0.57(+1.03%)
Nov 04, 2020 55.20 55.87 55.17 55.27 23,471 +0.37(+0.67%)
Nov 03, 2020 54.57 55.28 54.57 54.90 263,949 +0.99(+1.84%)
Nov 02, 2020 53.83 54.08 53.58 53.91 37,310 +0.76(+1.43%)
Oct 30, 2020 53.22 53.33 52.75 53.15 20,200 -0.45(-0.84%)
Oct 29, 2020 53.43 53.85 53.07 53.60 94,208 +0.10(+0.19%)
Oct 28, 2020 54.17 54.36 53.50 53.50 16,100 -1.68(-3.04%)
Oct 27, 2020 55.29 55.51 55.17 55.18 17,054 -0.23(-0.42%)
Oct 26, 2020 55.57 55.57 55.00 55.41 18,611 -0.58(-1.04%)
Oct 23, 2020 56.04 56.09 55.85 55.99 11,700 +0.18(+0.32%)
Oct 22, 2020 55.87 56.01 55.60 55.81 13,901 -0.04(-0.07%)
Oct 21, 2020 55.87 56.23 55.85 55.85 17,242 -0.14(-0.25%)
Oct 20, 2020 56.43 56.54 55.99 55.99 11,675 +0.09(+0.16%)
Oct 19, 2020 56.56 56.78 55.85 55.90 35,183 -0.64(-1.13%)
Oct 16, 2020 56.54 56.85 56.43 56.54 50,000 +0.21(+0.37%)
Oct 15, 2020 56.05 56.47 56.05 56.33 35,555 -0.37(-0.65%)
Oct 14, 2020 56.98 57.14 56.61 56.70 38,543 -0.33(-0.58%)
Oct 13, 2020 56.94 57.05 56.76 57.03 18,610 -0.07(-0.12%)
Oct 12, 2020 56.74 57.31 56.74 57.10 12,550 +0.48(+0.85%)
Oct 09, 2020 56.38 56.78 56.38 56.62 19,300 +0.49(+0.87%)
Oct 08, 2020 56.00 56.15 55.94 56.13 10,481 +0.25(+0.45%)
Oct 07, 2020 55.72 55.99 55.67 55.88 22,438 +0.48(+0.87%)
Oct 06, 2020 55.98 56.04 55.32 55.40 18,418 -0.54(-0.97%)
Oct 05, 2020 55.69 55.95 55.69 55.94 11,410 +0.47(+0.85%)
Oct 02, 2020 55.18 55.70 55.18 55.47 75,600 -0.16(-0.29%)
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.