Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

61.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.65 56.91 56.65 56.86 115,194 +0.06(+0.10%)
Jun 29, 2021 57.00 57.04 56.79 56.80 12,736 -0.20(-0.34%)
Jun 28, 2021 56.91 57.08 56.91 57.00 15,312 +0.05(+0.08%)
Jun 25, 2021 56.74 56.95 56.64 56.95 32,897 +0.26(+0.46%)
Jun 24, 2021 56.54 56.76 56.54 56.69 377,707 +0.29(+0.51%)
Jun 23, 2021 56.77 56.77 56.39 56.40 29,214 -0.33(-0.57%)
Jun 22, 2021 56.70 56.88 56.54 56.73 10,930 +0.07(+0.13%)
Jun 21, 2021 56.37 56.78 56.36 56.65 7,553 +0.51(+0.91%)
Jun 18, 2021 56.60 56.60 56.03 56.14 80,499 -0.85(-1.49%)
Jun 17, 2021 56.82 57.07 56.74 56.99 76,245 -0.05(-0.08%)
Jun 16, 2021 57.71 57.87 56.92 57.04 49,875 -0.59(-1.02%)
Jun 15, 2021 57.69 57.79 57.50 57.62 20,502 +0.07(+0.11%)
Jun 14, 2021 57.43 57.56 57.25 57.56 25,179 +0.08(+0.15%)
Jun 11, 2021 57.61 57.61 57.26 57.47 54,076 -0.09(-0.16%)
Jun 10, 2021 57.33 57.62 57.33 57.57 23,013 +0.38(+0.66%)
Jun 09, 2021 57.38 57.55 57.19 57.19 20,220 -0.18(-0.32%)
Jun 08, 2021 57.67 57.74 57.37 57.37 27,658 -0.24(-0.42%)
Jun 07, 2021 57.64 57.72 57.49 57.61 54,411 +0.02(+0.03%)
Jun 04, 2021 57.46 57.67 57.42 57.59 8,931 +0.38(+0.66%)
Jun 03, 2021 56.97 57.24 56.95 57.21 20,846 +0.14(+0.24%)
Jun 02, 2021 56.91 57.13 56.80 57.08 28,164 +0.23(+0.40%)
Jun 01, 2021 57.15 57.20 56.78 56.85 64,942 -0.11(-0.19%)
May 28, 2021 56.88 57.11 56.88 56.96 22,089 +0.04(+0.06%)
May 27, 2021 57.21 57.38 56.92 56.92 18,985 -0.32(-0.56%)
May 26, 2021 57.38 57.42 57.23 57.24 24,089 -0.10(-0.18%)
May 25, 2021 57.45 57.45 57.18 57.34 62,846 +0.03(+0.05%)
May 24, 2021 57.14 57.42 57.14 57.32 14,538 +0.23(+0.40%)
May 21, 2021 57.22 57.36 56.98 57.09 28,665 -0.02(-0.03%)
May 20, 2021 56.57 57.21 56.57 57.10 51,538 +0.64(+1.14%)
May 19, 2021 56.46 56.55 56.20 56.46 53,222 -0.19(-0.34%)
May 18, 2021 56.89 57.02 56.65 56.65 90,136 -0.12(-0.21%)
May 17, 2021 56.66 56.92 56.61 56.77 34,109 +0.09(+0.16%)
May 14, 2021 56.54 56.83 56.54 56.68 36,237 +0.40(+0.72%)
May 13, 2021 55.56 56.45 55.54 56.28 22,259 +0.67(+1.21%)
May 12, 2021 56.11 56.18 55.53 55.61 51,156 -0.48(-0.85%)
May 11, 2021 56.31 56.39 55.96 56.08 146,135 -0.52(-0.93%)
May 10, 2021 56.47 56.91 56.47 56.61 29,523 +0.19(+0.34%)
May 07, 2021 56.13 56.46 56.10 56.41 28,036 +0.24(+0.43%)
May 06, 2021 55.63 56.18 55.63 56.18 44,697 +0.74(+1.34%)
May 05, 2021 55.39 55.49 55.27 55.43 11,772 +0.18(+0.33%)
May 04, 2021 55.40 55.45 55.11 55.25 29,959 -0.35(-0.62%)
May 03, 2021 55.28 55.71 55.24 55.59 74,945 +0.48(+0.88%)
Apr 30, 2021 55.30 55.30 54.99 55.11 25,660 -0.21(-0.38%)
Apr 29, 2021 54.96 55.39 54.96 55.32 32,637 +0.59(+1.08%)
Apr 28, 2021 54.87 55.11 54.62 54.73 18,914 +0.06(+0.12%)
Apr 27, 2021 54.66 54.78 54.56 54.67 43,606 -0.16(-0.29%)
Apr 26, 2021 55.25 55.25 54.81 54.82 29,923 -0.50(-0.90%)
Apr 23, 2021 55.23 55.41 55.14 55.32 8,154 -0.07(-0.13%)
Apr 22, 2021 55.62 55.64 55.25 55.39 11,477 -0.17(-0.30%)
Apr 21, 2021 55.17 55.56 55.17 55.56 29,106 +0.47(+0.85%)
Apr 20, 2021 54.77 55.15 54.77 55.09 16,631 -0.12(-0.22%)
Apr 19, 2021 55.41 55.45 55.08 55.21 10,427 -0.07(-0.13%)
Apr 16, 2021 55.15 55.34 55.05 55.28 16,418 +0.35(+0.64%)
Apr 15, 2021 54.71 55.00 54.71 54.93 144,676 +0.52(+0.96%)
Apr 14, 2021 54.46 54.46 54.30 54.41 19,151 -0.11(-0.20%)
Apr 13, 2021 54.48 54.64 54.41 54.52 235,457 -0.12(-0.22%)
Apr 12, 2021 54.46 54.64 54.46 54.64 37,064 +0.12(+0.22%)
Apr 09, 2021 54.51 54.53 54.37 54.52 13,808 -0.05(-0.08%)
Apr 08, 2021 54.39 54.62 54.38 54.57 14,715 +0.34(+0.63%)
Apr 07, 2021 54.27 54.33 54.15 54.23 23,319 +0.04(+0.07%)
Apr 06, 2021 53.97 54.33 53.89 54.19 24,581 +0.00(+0.00%)
Apr 05, 2021 53.67 54.30 53.67 54.19 15,004 +0.64(+1.20%)
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.