Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Global Consumer Staples ETF (KXI)

69.02
-0.06 (-0.09%)
NYSE· Last Trade: May 25th, 6:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Consumer Staples ETF (KXI)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202669.0569.2068.7669.0248,88369.02
5/21/202668.9669.3168.4369.0867,03269.08
5/20/202669.6770.0769.2969.6468,20269.64
5/19/202669.6770.2769.6169.9187,05569.91
5/18/202668.9569.7668.9569.7068,91669.70
5/15/202669.0769.0768.6868.6853,22768.68
5/14/202668.9869.2768.9568.9529,58568.95
5/13/202668.4269.1268.4268.7941,87568.79
5/12/202668.0669.0168.0568.7030,96068.70
5/11/202668.5168.5167.7767.9439,39267.94
5/08/202668.7668.8968.5668.6336,07268.63
5/07/202668.7368.7468.2168.4739,52268.47
5/06/202669.0569.1468.7969.0442,13869.04
5/05/202668.0968.8068.0668.4956,19068.49
5/04/202668.3868.6567.8868.0079,46268.00
5/01/202668.9969.3368.5868.6750,84868.67
4/30/202667.7268.8467.7268.6981,00168.69
4/29/202667.4067.6467.1867.3558,70767.35
4/28/202668.0168.2067.6067.8076,97867.80
4/27/202668.0268.0867.4267.4538,25867.45
4/24/202668.3268.4067.9368.1447,35468.14
4/23/202667.5768.1867.5768.0267,62368.02
4/22/202666.9767.3466.9767.2454,06367.24
4/21/202667.5567.5566.8366.8442,02866.84
4/20/202667.9068.0967.5667.7842,17167.78
4/17/202667.2867.8667.1667.8443,45467.84
4/16/202666.9167.3166.8967.0747,00467.07
4/15/202667.1067.1966.7067.0581,04067.05
4/14/202667.0667.4666.9367.3444,12167.34
4/13/202667.6667.6667.0367.4266,44067.42
4/10/202668.4568.4867.7467.9258,02067.92
4/09/202667.8368.7767.6968.58102,39468.58
4/08/202667.5668.4567.3968.44188,36168.44
4/07/202667.4667.4666.6867.0050,72367.00
4/06/202667.3167.7467.3167.7471,47467.74
4/02/202666.9767.3066.7067.3058,49067.30
4/01/202667.0167.2266.5067.0683,56967.06
3/31/202667.1067.2066.4367.01149,37167.01
3/30/202666.7567.2166.5866.9184,64766.91
3/27/202666.1166.7466.1166.5083,51466.50
3/26/202666.5767.0066.0966.1754,05666.17
3/25/202666.4566.7066.0666.6542,57266.65
3/24/202666.0066.7865.9466.1571,28366.15
3/23/202666.5066.7966.1066.1676,87966.16
3/20/202666.6466.7365.7866.0383,32966.03
3/19/202666.9566.9866.4466.7561,43466.75
3/18/202668.1268.1867.1267.2189,58467.21
3/17/202669.5069.5068.8568.8674,92168.86
3/16/202669.3269.3769.0069.2347,34369.23
3/13/202668.7069.0968.6968.7585,21468.75
3/12/202668.3468.7468.1668.62139,64968.62
3/11/202669.1669.1668.4968.6960,57968.69
3/10/202669.3970.0369.1069.4283,07869.42
3/09/202669.0769.8368.5769.73110,44969.73
3/06/202668.6869.5568.4069.3977,30969.39
3/05/202670.0070.0068.9169.2293,27169.22
3/04/202671.1271.1270.6670.9790,66870.97
3/03/202671.1371.3670.3771.1176,30771.11
3/02/202672.5972.7872.2072.25173,47072.25
2/27/202672.8273.5672.7673.5678,24473.56
2/26/202673.0073.0672.5372.7254,36672.72