Global Cons Staples Ishares ETF (NY: KXI )

56.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:50 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 51.69 51.99 51.66 51.84 25,876 +0.11(+0.21%)
Jun 30, 2020 51.42 51.81 51.36 51.73 70,999 +0.27(+0.52%)
Jun 29, 2020 51.10 51.56 51.00 51.46 82,270 +0.48(+0.94%)
Jun 26, 2020 51.69 51.81 50.90 50.98 42,100 -0.72(-1.39%)
Jun 25, 2020 51.25 51.77 51.10 51.70 54,379 +0.50(+0.98%)
Jun 24, 2020 51.85 51.85 51.10 51.20 376,694 -1.05(-2.01%)
Jun 23, 2020 52.59 52.71 52.16 52.25 52,399 -0.01(-0.02%)
Jun 22, 2020 52.28 52.38 52.00 52.26 56,341 +0.08(+0.15%)
Jun 19, 2020 52.94 53.00 52.12 52.18 77,100 -0.07(-0.13%)
Jun 18, 2020 52.10 52.40 52.05 52.25 48,162 -0.12(-0.23%)
Jun 17, 2020 52.40 52.65 52.20 52.37 44,434 +0.27(+0.52%)
Jun 16, 2020 52.31 52.34 51.67 52.10 47,066 +0.77(+1.50%)
Jun 15, 2020 50.39 51.49 50.27 51.33 63,425 -0.32(-0.62%)
Jun 12, 2020 52.21 52.21 51.09 51.65 68,200 +0.26(+0.51%)
Jun 11, 2020 52.73 52.74 51.33 51.39 65,047 -2.00(-3.75%)
Jun 10, 2020 53.56 53.79 53.29 53.39 144,426 +0.18(+0.34%)
Jun 09, 2020 53.37 53.48 53.03 53.21 778,118 -0.54(-1.00%)
Jun 08, 2020 53.24 53.75 53.13 53.75 38,289 +0.65(+1.22%)
Jun 05, 2020 53.00 53.39 52.78 53.10 153,700 +0.45(+0.85%)
Jun 04, 2020 52.71 53.03 52.53 52.65 223,141 -0.30(-0.57%)
Jun 03, 2020 52.72 53.07 52.65 52.95 44,735 +0.53(+1.01%)
Jun 02, 2020 52.40 52.48 52.17 52.42 45,206 +0.14(+0.27%)
Jun 01, 2020 51.97 52.45 51.97 52.28 56,948 +0.39(+0.75%)
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%)
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.