Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Global Consumer Staples ETF (KXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.93-1.37 (-2.43%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202255.6755.6754.5254.9354.9344,500
Sep 22, 202256.4056.5456.0856.3056.3066,300
Sep 21, 202256.8357.1756.2156.2256.22128,800
Sep 20, 202256.7856.7856.3156.6456.6432,200
Sep 19, 202256.5257.1656.5057.1657.16108,200
Sep 16, 202256.6056.9056.5656.9056.9074,100
Sep 15, 202257.1457.1956.7456.8956.8980,800
Sep 14, 202257.5757.5757.0657.3157.3153,600
Sep 13, 202258.6058.7957.3957.4857.4854,600
Sep 12, 202259.2359.4459.0759.2559.25112,900
Sep 09, 202258.4458.9458.2558.7358.73110,200
Sep 08, 202257.5157.9857.3157.8657.8631,700
Sep 07, 202257.1358.0557.1358.0058.00142,700
Sep 06, 202257.6557.8957.2057.2957.2967,100
Sep 02, 202258.4758.6557.3057.4657.4617,900
Sep 01, 202257.6858.2057.5458.1258.12133,300
Aug 31, 202258.5358.6958.1758.1758.1721,600
Aug 30, 202259.1159.1158.4158.4958.4965,600
Aug 29, 202258.8159.2158.6559.0159.0157,600
Aug 26, 202260.4260.4959.0159.0459.0436,600
Aug 25, 202260.2360.4759.9860.4760.4731,900
Aug 24, 202260.0460.3659.9960.1860.18125,600
Aug 23, 202260.1960.3060.0160.1660.1626,100
Aug 22, 202260.7860.9260.4160.5460.5485,500
Aug 19, 202261.2061.3060.9761.0861.0829,100
Aug 18, 202261.4661.4961.0861.3461.3445,600
Aug 17, 202261.3061.7361.3061.4761.4799,300
Aug 16, 202261.0561.6361.0561.4361.4358,300
Aug 15, 202260.5461.0760.5461.0761.0735,800
Aug 12, 202260.3760.7360.2460.6160.61252,300
Aug 11, 202260.6360.7860.2660.3160.31140,700
Aug 10, 202260.5260.6260.3060.4560.4539,300
Aug 09, 202259.9359.9959.6859.6859.6869,800
Aug 08, 202260.1560.4059.8259.9259.92833,400
Aug 05, 202259.7159.8259.4059.7559.75442,300
Aug 04, 202260.2760.2959.9259.9759.97130,300
Aug 03, 202260.1660.3959.8060.3060.3090,100
Aug 02, 202260.5660.6660.0460.0760.07100,500
Aug 01, 202260.0260.7660.0260.6260.62140,300
Jul 29, 202259.8860.1459.7360.0260.0244,700
Jul 28, 202259.5760.4059.4060.2760.27118,600
Jul 27, 202259.2659.7458.8559.6759.6726,000
Jul 26, 202258.9459.1458.7159.1059.1021,200
Jul 25, 202259.1459.4059.0159.3159.3173,200
Jul 22, 202258.7859.1458.5958.8058.8064,700
Jul 21, 202258.0158.5558.0158.5058.5097,900
Jul 20, 202258.6158.7457.8458.0558.0578,600
Jul 19, 202258.5858.8658.4358.6558.65103,700
Jul 18, 202258.4758.4957.7057.8057.80159,600
Jul 15, 202257.9558.2557.9458.1858.1857,600
Jul 14, 202257.2257.7756.8557.7557.75130,300
Jul 13, 202257.5458.4057.5458.0558.0555,800
Jul 12, 202257.9258.5157.8757.9757.9739,600
Jul 11, 202257.9358.2257.8257.8957.8944,200
Jul 08, 202258.1858.5358.0258.1758.1744,900
Jul 07, 202258.1858.3758.0558.3558.3577,700
Jul 06, 202258.2258.4758.0858.1958.1975,100
Jul 05, 202257.6858.0257.1058.0258.0248,500
Jul 01, 202257.6558.5157.5558.4058.4090,800
Jun 30, 202257.4358.0257.1457.8257.8292,200
Jun 29, 202257.7258.1057.7057.8957.8940,700
Jun 28, 202258.5658.8157.6757.7357.7370,500
Jun 27, 202258.4858.5558.3158.3958.39120,600
Jun 24, 202257.8958.6357.8158.5858.5850,400
Jun 23, 202256.5857.2956.5857.2257.22141,100
Jun 22, 202256.1756.6956.0656.4256.4283,300
Jun 21, 202255.8756.4955.7656.3656.36136,800
Jun 17, 202255.4455.6755.0255.2355.2374,800
Jun 16, 202254.9855.6354.7755.2855.28151,700
Jun 15, 202255.8256.1755.0855.7755.77122,800
Jun 14, 202255.9856.0654.9855.3255.32171,500
Jun 13, 202256.4356.7155.9856.0556.05105,200
Jun 10, 202257.0257.6156.7057.2857.28641,700
Jun 09, 202258.3858.8657.6357.6357.631,156,100
Jun 09, 20220.595 Dividend
Jun 08, 202259.6159.6159.0759.0758.4839,000
Jun 07, 202259.3060.0059.2760.0059.4050,500
Jun 06, 202260.3760.5759.8559.9459.3453,200
Jun 03, 202260.2060.4659.8359.9759.3775,900
Jun 02, 202260.0160.6259.3160.6160.0056,500
Jun 01, 202260.7260.7259.4359.7259.1281,300
May 31, 202260.5760.9560.0960.6460.03117,100
May 27, 202260.2060.6660.1560.6260.0157,500
May 26, 202259.7160.3559.6759.9959.3983,200
May 25, 202259.3359.6459.0559.5358.9332,200
May 24, 202258.7159.6658.7159.5058.9031,800
May 23, 202258.4159.1158.3658.9958.4053,900
May 20, 202258.1058.1057.1957.8657.2865,400
May 19, 202258.1158.1857.4257.7557.1769,700
May 18, 202260.9560.9558.5058.5857.9959,600
May 17, 202261.9461.9461.3261.6761.0541,700
May 16, 202261.4962.1761.3561.8661.2495,600
May 13, 202260.9761.9160.7061.7061.0841,800
May 12, 202260.5860.9060.0360.4359.8225,200
May 11, 202260.9261.4660.4060.6260.0149,100
May 10, 202261.3561.3660.4760.7660.1554,600
May 09, 202260.6761.2660.4960.9360.3279,700
May 06, 202261.1961.6060.7861.2660.6459,000
May 05, 202262.3962.5061.2261.5460.92150,000
May 04, 202261.8762.9561.6462.8062.1773,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement