KXI Historical Prices | iShares S&P Global Consumer Sta Stock

Dow

0.06% Nasdaq

0.01%

iShares S&P Global Consumer Staples (KXI)

-NYSEArca

84.85 0.52(0.62%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	84.26	84.85	84.15	84.85	253,500	84.85
May 23, 2013	84.02	84.52	83.54	84.33	104,400	84.33
May 22, 2013	85.24	85.78	84.53	84.77	52,400	84.77
May 21, 2013	85.01	85.40	84.62	85.23	55,300	85.23
May 20, 2013	85.80	85.80	85.21	85.28	94,000	85.28
May 17, 2013	85.59	85.76	85.27	85.76	17,500	85.76
May 16, 2013	86.20	86.28	85.70	85.73	34,700	85.73
May 15, 2013	85.85	86.44	85.81	86.44	23,300	86.44
May 14, 2013	85.34	85.75	85.34	85.75	9,900	85.75
May 13, 2013	84.95	85.36	84.93	85.05	61,700	85.05
May 10, 2013	84.76	85.09	84.65	85.00	67,500	85.00
May 9, 2013	85.57	85.61	84.71	84.81	101,700	84.81
May 8, 2013	85.73	85.78	85.35	85.75	82,600	85.75
May 7, 2013	85.14	85.30	84.79	85.30	15,000	85.30
May 6, 2013	85.61	85.61	84.92	84.92	78,900	84.92
May 3, 2013	85.70	85.75	85.29	85.42	80,800	85.42
May 2, 2013	84.82	85.38	84.82	85.27	119,500	85.27
May 1, 2013	85.00	85.39	84.84	84.92	113,700	84.92
Apr 30, 2013	85.07	85.17	84.64	85.09	85,300	85.09
Apr 29, 2013	84.85	85.12	84.54	84.95	36,500	84.95
Apr 26, 2013	84.45	84.61	84.23	84.37	62,600	84.37
Apr 25, 2013	84.66	84.71	84.35	84.48	30,100	84.48
Apr 24, 2013	84.95	85.01	84.35	84.35	59,500	84.35
Apr 23, 2013	84.80	85.18	84.50	85.18	98,200	85.18
Apr 22, 2013	84.05	84.40	83.66	84.19	41,400	84.19
Apr 19, 2013	83.43	84.15	83.43	84.13	343,100	84.13
Apr 18, 2013	83.12	83.41	82.81	83.01	138,100	83.01
Apr 17, 2013	83.80	83.87	82.80	83.03	23,200	83.03
Apr 16, 2013	83.75	84.27	83.54	84.12	26,600	84.12
Apr 15, 2013	83.63	83.97	82.82	83.01	22,300	83.01
Apr 12, 2013	83.73	84.24	83.73	84.14	18,700	84.14
Apr 11, 2013	83.99	84.31	83.83	84.09	15,000	84.09
Apr 10, 2013	83.02	83.76	83.02	83.71	17,300	83.71
Apr 9, 2013	82.90	83.11	82.51	82.88	27,000	82.88
Apr 8, 2013	82.56	82.97	82.34	82.97	17,200	82.97
Apr 5, 2013	82.01	82.38	81.84	82.34	48,600	82.34
Apr 4, 2013	82.56	82.98	82.52	82.93	70,300	82.93
Apr 3, 2013	83.53	83.53	82.50	82.70	52,900	82.70
Apr 2, 2013	82.89	83.27	82.89	83.08	82,100	83.08
Apr 1, 2013	82.29	82.48	82.13	82.33	22,000	82.33
Mar 28, 2013	82.34	82.63	82.13	82.51	27,400	82.51
Mar 27, 2013	81.55	81.91	81.26	81.87	24,400	81.87
Mar 26, 2013	81.75	82.12	81.68	82.11	23,400	82.11
Mar 25, 2013	81.95	82.00	81.26	81.40	29,000	81.40
Mar 22, 2013	81.30	81.78	81.30	81.78	18,700	81.78
Mar 21, 2013	81.11	81.39	80.94	80.95	13,000	80.95
Mar 20, 2013	80.98	81.55	80.98	81.39	397,900	81.39
Mar 19, 2013	80.82	81.00	80.42	80.90	30,800	80.90
Mar 18, 2013	80.57	80.82	80.24	80.52	13,900	80.52
Mar 15, 2013	81.10	81.13	80.69	80.89	40,200	80.89
Mar 14, 2013	80.66	81.06	80.55	81.06	16,900	81.06
Mar 13, 2013	80.64	80.68	80.26	80.56	25,100	80.56
Mar 12, 2013	80.64	80.64	80.41	80.52	31,000	80.52
Mar 11, 2013	80.53	80.73	80.39	80.69	129,700	80.69
Mar 8, 2013	80.49	80.57	80.07	80.54	41,000	80.54
Mar 7, 2013	80.52	80.53	80.29	80.35	19,800	80.35
Mar 6, 2013	80.36	80.36	80.00	80.12	21,900	80.12
Mar 5, 2013	80.15	80.44	80.15	80.30	41,500	80.30
Mar 4, 2013	79.40	79.91	79.01	79.81	489,700	79.81
Mar 1, 2013	78.97	79.25	78.61	79.20	27,000	79.20
Feb 28, 2013	79.09	79.51	78.96	78.96	33,100	78.96
Feb 27, 2013	78.38	79.12	78.15	78.95	12,400	78.95
Feb 26, 2013	78.47	78.54	77.97	78.43	16,000	78.43
Feb 25, 2013	79.36	79.54	77.93	77.93	50,000	77.93
Feb 22, 2013	78.80	79.33	78.77	79.33	17,200	79.33
Feb 21, 2013	78.59	78.74	78.35	78.65	227,700	78.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KXI

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P Global Consumer Staples (KXI)