KXI - iShares Global Consumer Staples ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201953.4953.8653.4953.8353.8321,300
Aug 15, 201953.0053.3652.9453.2753.2744,400
Aug 14, 201952.9653.1452.6452.6652.66132,600
Aug 13, 201952.9253.5552.9253.4253.42137,500
Aug 12, 201953.2453.3752.9552.9952.9940,500
Aug 09, 201953.4453.5653.1353.2553.2526,500
Aug 08, 201952.9453.5252.8353.4153.4151,200
Aug 07, 201952.2052.9751.9152.9352.93108,200
Aug 06, 201952.2452.4251.9852.2952.2971,000
Aug 05, 201952.8152.8151.7151.9451.9470,700
Aug 02, 201953.3053.3453.0653.2653.2676,300
Aug 01, 201953.4854.0253.2253.3853.3831,100
Jul 31, 201953.9653.9852.9153.3553.3548,800
Jul 30, 201954.2054.2654.0354.0354.0325,000
Jul 29, 201954.2654.3454.1854.3254.3220,700
Jul 26, 201953.8054.0753.7954.0654.0633,900
Jul 25, 201953.6553.7453.4353.5353.5321,800
Jul 24, 201953.7753.8653.5653.6953.6969,000
Jul 23, 201954.0354.0353.8253.9853.98111,100
Jul 22, 201953.9353.9353.6753.7753.7721,600
Jul 19, 201954.1854.3053.8553.8553.8524,300
Jul 18, 201953.7754.2353.7754.1954.1920,200
Jul 17, 201953.8153.8753.6453.6453.6432,100
Jul 16, 201953.7253.7653.5553.5753.57180,500
Jul 15, 201953.8053.9153.7253.8353.8378,800
Jul 12, 201953.5853.7253.5553.7253.7221,900
Jul 11, 201953.7253.7253.4153.6153.6119,400
Jul 10, 201953.4853.7153.4853.6653.6617,300
Jul 09, 201953.4153.4653.2053.3753.3762,600
Jul 08, 201953.5453.6753.5153.6653.6652,400
Jul 05, 201953.5453.6153.1553.6153.6179,600
Jul 03, 201953.4653.8753.4453.8353.83141,000
Jul 02, 201952.8853.2352.8853.2353.23360,700
Jul 01, 201952.8552.8852.4952.7352.7366,000
Jun 28, 201952.6352.7152.4952.6352.63146,900
Jun 27, 201952.4652.5152.2952.4952.4964,200
Jun 26, 201952.8752.8752.4652.5052.50190,600
Jun 25, 201953.1453.2452.9853.0853.08446,700
Jun 24, 201953.1653.3053.1553.2153.2131,700
Jun 21, 201953.0653.2052.9853.0253.0228,700
Jun 20, 201953.0853.2653.0153.2453.2426,300
Jun 19, 201952.5252.8652.4152.7552.7564,200
Jun 18, 201953.0153.0152.5752.6052.6055,100
Jun 17, 201952.6552.6852.4952.6152.6134,600
Jun 17, 20190.598 Dividend
Jun 14, 201953.2053.3853.2053.3052.7048,000
Jun 13, 201953.5253.5253.2653.3952.7966,800
Jun 12, 201953.4053.6553.3753.4552.85100,200
Jun 11, 201953.3253.4753.2753.4152.81143,800
Jun 10, 201953.3153.3153.1053.1852.5823,000
Jun 07, 201952.9353.3652.9353.2652.6673,400
Jun 06, 201952.3752.6752.3752.6152.0255,400
Jun 05, 201952.0552.2751.9852.1751.58100,300
Jun 04, 201951.7751.8351.6151.8251.2453,000
Jun 03, 201951.1051.5851.0451.5250.94321,700
May 31, 201951.1151.1150.8350.9350.36126,200
May 30, 201951.4151.5351.3051.5250.9445,800
May 29, 201951.3451.5051.1251.3750.79180,200
May 28, 201952.4052.5151.6851.6851.1063,100
May 24, 201952.6352.6352.3452.4751.8855,400
May 23, 201952.2952.4452.2252.4451.8515,900
May 22, 201952.2452.5552.2052.4651.8791,800
May 21, 201952.5652.5652.2452.3051.7186,400
May 20, 201952.4152.6452.3452.3651.7749,900
May 17, 201952.4952.7652.4952.6152.0241,800
May 16, 201952.3952.8652.3952.6052.0143,600
May 15, 201951.9252.3851.9252.3551.7619,300
May 14, 201951.8052.1951.8051.9551.37115,400
May 13, 201951.7151.8651.5951.7451.1626,800
May 10, 201951.7752.3251.5152.2651.6749,800
May 09, 201951.7551.9351.4951.8851.3017,000
May 08, 201951.8252.1051.7551.8851.3034,700
May 07, 201952.2152.2651.7251.8751.29104,800
May 06, 201951.9752.4651.9752.4251.83174,600
May 03, 201952.3052.5252.2552.4651.8746,300
May 02, 201952.1552.2251.9552.1751.58100,900
May 01, 201952.7452.8052.1752.1751.58166,400
Apr 30, 201952.2852.8052.1752.7452.15173,000
Apr 29, 201952.0252.2152.0252.2051.61171,300
Apr 26, 201951.6552.0451.6551.9751.3946,100
Apr 25, 201951.5751.6851.4151.6451.0629,000
Apr 24, 201951.8752.0151.7551.8551.27234,900
Apr 23, 201951.8251.9751.7951.8751.2947,400
Apr 22, 201951.7752.0251.7751.8051.2231,400
Apr 18, 201951.9652.0051.6751.8651.2853,200
Apr 17, 201951.7851.8551.6851.8551.2731,900
Apr 16, 201951.8651.8651.6351.7851.20159,400
Apr 15, 201951.5551.8151.5551.7351.1558,800
Apr 12, 201951.4251.5751.3451.5750.9952,800
Apr 11, 201951.4551.6251.3551.4350.8535,500
Apr 10, 201951.4251.6251.3751.4650.8834,200
Apr 09, 201951.3951.4551.2251.4550.87149,200
Apr 08, 201951.4251.5451.3351.5250.9443,300
Apr 05, 201951.2951.4051.1951.3350.7535,300
Apr 04, 201951.2451.3651.2251.3050.72147,000
Apr 03, 201951.3651.4251.1751.2650.68173,900
Apr 02, 201951.5051.5351.3551.3650.78210,700
Apr 01, 201951.8351.8351.5151.6951.1132,700
Mar 29, 201951.5151.6851.4451.6851.1024,700
Mar 28, 201951.3951.5751.3351.4450.8623,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...