KXI - iShares Global Consumer Staples ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201952.5652.5652.2452.3052.3086,400
May 20, 201952.4152.6452.3452.3652.3649,900
May 17, 201952.4952.7652.4952.6152.6141,800
May 16, 201952.3952.8652.3952.6052.6043,600
May 15, 201951.9252.3851.9252.3552.3519,300
May 14, 201951.8052.1951.8051.9551.95115,400
May 13, 201951.7151.8651.5951.7451.7426,800
May 10, 201951.7752.3251.5152.2652.2649,800
May 09, 201951.7551.9351.4951.8851.8817,000
May 08, 201951.8252.1051.7551.8851.8834,700
May 07, 201952.2152.2651.7251.8751.87104,800
May 06, 201951.9752.4651.9752.4252.42174,600
May 03, 201952.3052.5252.2552.4652.4646,300
May 02, 201952.1552.2251.9552.1752.17100,900
May 01, 201952.7452.8052.1752.1752.17166,400
Apr 30, 201952.2852.8052.1752.7452.74173,000
Apr 29, 201952.0252.2152.0252.2052.20171,300
Apr 26, 201951.6552.0451.6551.9751.9746,100
Apr 25, 201951.5751.6851.4151.6451.6429,000
Apr 24, 201951.8752.0151.7551.8551.85234,900
Apr 23, 201951.8251.9751.7951.8751.8747,400
Apr 22, 201951.7752.0251.7751.8051.8031,400
Apr 18, 201951.9652.0051.6751.8651.8653,200
Apr 17, 201951.7851.8551.6851.8551.8531,900
Apr 16, 201951.8651.8651.6351.7851.78159,400
Apr 15, 201951.5551.8151.5551.7351.7358,800
Apr 12, 201951.4251.5751.3451.5751.5752,800
Apr 11, 201951.4551.6251.3551.4351.4335,500
Apr 10, 201951.4251.6251.3751.4651.4634,200
Apr 09, 201951.3951.4551.2251.4551.45149,200
Apr 08, 201951.4251.5451.3351.5251.5243,300
Apr 05, 201951.2951.4051.1951.3351.3335,300
Apr 04, 201951.2451.3651.2251.3051.30147,000
Apr 03, 201951.3651.4251.1751.2651.26173,900
Apr 02, 201951.5051.5351.3551.3651.36210,700
Apr 01, 201951.8351.8351.5151.6951.6932,700
Mar 29, 201951.5151.6851.4451.6851.6824,700
Mar 28, 201951.3951.5751.3351.4451.4423,100
Mar 27, 201951.5551.5551.0551.3451.3465,900
Mar 26, 201951.2751.5351.2751.3751.3752,200
Mar 25, 201950.8151.0450.7750.9250.9237,400
Mar 22, 201951.0651.3450.8450.8450.8440,100
Mar 21, 201950.8951.5050.8451.4851.4824,500
Mar 20, 201950.9351.2350.7650.9050.9086,700
Mar 19, 201951.1651.2050.7950.8850.88198,400
Mar 18, 201950.9351.0550.8251.0451.0417,800
Mar 15, 201950.6950.9650.6550.8250.8237,600
Mar 14, 201950.4850.6250.4050.4650.4625,600
Mar 13, 201950.3050.5050.2050.5050.5027,100
Mar 12, 201950.0750.2850.0150.0550.0555,500
Mar 11, 201949.6750.1949.6650.1750.1756,800
Mar 08, 201949.5949.7549.5449.6449.6434,800
Mar 07, 201949.7949.7949.4749.5449.5459,200
Mar 06, 201949.7449.8549.6149.8049.80877,300
Mar 05, 201949.5449.7549.5449.6749.67104,400
Mar 04, 201949.7849.8549.2449.4549.451,158,500
Mar 01, 201949.7649.7649.4949.6549.6525,200
Feb 28, 201949.4449.6849.4449.5649.5656,300
Feb 27, 201949.4549.5149.3149.4349.4346,400
Feb 26, 201949.7249.9049.6849.7149.7177,900
Feb 25, 201949.9249.9249.5349.6449.64126,800
Feb 22, 201949.5549.8049.5549.7449.7468,100
Feb 21, 201949.8049.9949.7549.8649.8632,800
Feb 20, 201949.7249.9049.6849.7949.7932,000
Feb 19, 201949.6149.9049.5749.7049.7054,600
Feb 15, 201949.4349.5149.3549.5049.5029,700
Feb 14, 201949.0349.1748.8749.0449.0453,800
Feb 13, 201949.2849.3949.1549.2449.2421,000
Feb 12, 201948.8149.2148.8149.1649.16332,800
Feb 11, 201948.7248.7948.6448.7148.7134,500
Feb 08, 201948.4748.6948.3748.6848.6830,400
Feb 07, 201948.6448.7348.4248.6648.6655,600
Feb 06, 201948.7748.8948.6448.7048.70109,300
Feb 05, 201948.8948.9848.7948.8948.89134,700
Feb 04, 201948.4948.6648.3048.6148.6131,600
Feb 01, 201948.6248.6248.3448.4848.48105,000
Jan 31, 201947.9748.6147.9048.5348.5368,400
Jan 30, 201947.6148.0547.5547.9347.93692,000
Jan 29, 201947.3947.5247.3347.3947.3939,900
Jan 28, 201946.9347.1446.7647.0847.08160,600
Jan 25, 201947.2347.3347.0247.1047.1076,800
Jan 24, 201947.3447.3446.8047.0447.0420,500
Jan 23, 201947.4547.6047.1947.4947.4931,100
Jan 22, 201947.3847.4546.8647.0847.0848,800
Jan 18, 201947.3647.6447.3647.5447.5475,300
Jan 17, 201946.6747.0546.6747.0147.0132,200
Jan 16, 201946.9346.9346.6346.6746.6724,800
Jan 15, 201946.7847.0546.7347.0347.03137,500
Jan 14, 201946.7346.8746.7046.7446.74292,600
Jan 11, 201946.8747.0346.7747.0047.00103,500
Jan 10, 201946.5446.9946.4846.9046.9048,800
Jan 09, 201946.8246.9646.6046.7046.70197,500
Jan 08, 201946.6646.8546.5046.7146.714,870,100
Jan 07, 201946.4746.7746.2946.5546.55162,800
Jan 04, 201946.0246.7246.0246.7046.70111,100
Jan 03, 201945.7746.0845.6545.6945.69146,700
Jan 02, 201945.6445.8945.5245.8245.8220,200
Dec 31, 201846.1246.1245.7645.9745.97188,800
Dec 28, 201846.2046.3345.7645.9045.9087,700
Dec 27, 201845.1945.8344.8045.8345.83109,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...