Global Cons Staples Ishares ETF (NY: KXI )

61.71 -0.35 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 62.01 62.06 61.71 61.71 31,079 -0.35(-0.56%)
Nov 14, 2024 62.23 62.40 61.95 62.06 30,731 -0.08(-0.13%)
Nov 13, 2024 62.06 62.19 61.94 62.14 24,182 +0.00(+0.00%)
Nov 12, 2024 62.24 62.33 61.96 62.14 26,180 -0.19(-0.30%)
Nov 11, 2024 62.65 62.93 62.28 62.33 19,600 -0.49(-0.78%)
Nov 08, 2024 62.27 62.86 62.27 62.82 24,363 +0.37(+0.59%)
Nov 07, 2024 62.37 62.66 62.33 62.45 60,784 +0.47(+0.76%)
Nov 06, 2024 63.06 63.06 61.89 61.98 35,905 -1.30(-2.05%)
Nov 05, 2024 62.85 63.32 62.85 63.28 21,802 +0.37(+0.59%)
Nov 04, 2024 62.95 63.05 62.79 62.91 18,666 +0.18(+0.29%)
Nov 01, 2024 62.98 62.98 62.65 62.73 52,650 +0.02(+0.03%)
Oct 31, 2024 62.60 62.90 62.54 62.71 37,661 -0.24(-0.38%)
Oct 30, 2024 62.99 63.16 62.89 62.95 17,457 -0.25(-0.40%)
Oct 29, 2024 63.60 63.72 63.17 63.20 142,058 -0.72(-1.13%)
Oct 28, 2024 63.90 63.99 63.81 63.92 29,528 +0.43(+0.68%)
Oct 25, 2024 64.04 64.04 63.48 63.49 28,956 -0.48(-0.75%)
Oct 24, 2024 64.10 64.42 63.89 63.97 21,335 -0.04(-0.06%)
Oct 23, 2024 63.88 64.05 63.79 64.01 22,404 -0.17(-0.26%)
Oct 22, 2024 63.95 64.22 63.90 64.18 28,355 +0.27(+0.42%)
Oct 21, 2024 64.50 64.50 63.91 63.91 12,365 -0.64(-0.99%)
Oct 18, 2024 64.25 64.61 64.25 64.55 33,825 +0.13(+0.20%)
Oct 17, 2024 64.78 64.78 64.31 64.42 20,544 -0.07(-0.11%)
Oct 16, 2024 64.51 64.63 64.41 64.49 26,585 -0.14(-0.22%)
Oct 15, 2024 64.53 65.00 64.49 64.63 20,958 +0.00(+0.00%)
Oct 14, 2024 64.30 64.63 64.30 64.63 10,475 +0.22(+0.34%)
Oct 11, 2024 64.27 64.53 64.17 64.41 26,566 +0.21(+0.33%)
Oct 10, 2024 64.42 64.42 64.00 64.20 14,760 -0.27(-0.42%)
Oct 09, 2024 64.06 64.54 64.01 64.47 25,496 +0.33(+0.51%)
Oct 08, 2024 63.90 64.19 63.74 64.14 27,673 +0.31(+0.48%)
Oct 07, 2024 64.43 64.43 63.79 63.83 12,703 -0.66(-1.02%)
Oct 04, 2024 64.04 64.50 64.04 64.49 20,273 +0.23(+0.36%)
Oct 03, 2024 64.57 64.57 64.17 64.26 36,676 -0.61(-0.94%)
Oct 02, 2024 65.18 65.18 64.80 64.87 52,352 -0.52(-0.80%)
Oct 01, 2024 65.65 65.72 65.23 65.39 41,466 -0.36(-0.55%)
Sep 30, 2024 66.01 66.07 65.56 65.75 24,205 -0.13(-0.20%)
Sep 27, 2024 65.97 66.31 65.82 65.88 10,709 +0.03(+0.05%)
Sep 26, 2024 65.59 65.90 65.59 65.85 20,130 +0.51(+0.78%)
Sep 25, 2024 65.63 65.63 65.33 65.34 31,314 -0.08(-0.12%)
Sep 24, 2024 65.53 65.69 65.34 65.42 24,619 -0.09(-0.14%)
Sep 23, 2024 65.24 65.64 65.14 65.51 15,833 +0.47(+0.72%)
Sep 20, 2024 64.89 65.12 64.81 65.04 43,583 -0.11(-0.17%)
Sep 19, 2024 65.58 65.58 65.12 65.15 17,374 -0.07(-0.11%)
Sep 18, 2024 65.52 65.66 65.17 65.22 15,683 -0.33(-0.50%)
Sep 17, 2024 66.02 66.11 65.50 65.55 29,911 -0.62(-0.94%)
Sep 16, 2024 66.13 66.24 65.87 66.17 18,955 +0.32(+0.49%)
Sep 13, 2024 65.67 65.92 65.60 65.85 14,515 +0.24(+0.37%)
Sep 12, 2024 65.23 65.67 65.12 65.61 27,490 +0.27(+0.41%)
Sep 11, 2024 65.56 65.56 64.77 65.34 17,524 -0.39(-0.59%)
Sep 10, 2024 65.75 65.98 65.55 65.73 12,961 -0.08(-0.12%)
Sep 09, 2024 65.47 65.99 65.31 65.81 35,953 +0.53(+0.81%)
Sep 06, 2024 65.53 65.71 65.25 65.28 15,813 -0.17(-0.26%)
Sep 05, 2024 65.79 65.79 65.19 65.45 172,101 -0.21(-0.32%)
Sep 04, 2024 65.40 65.79 65.34 65.66 34,594 +0.27(+0.41%)
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.