KXI - iShares Global Consumer Staples ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202051.7551.8951.2851.8951.8938,300
May 28, 202051.7352.0451.7151.7451.7429,400
May 27, 202050.8551.1850.6051.1551.15125,700
May 26, 202050.8150.8350.5050.5350.5386,100
May 22, 202049.8650.1349.7250.0150.0121,100
May 21, 202050.5150.5149.9449.9749.9752,900
May 20, 202050.5150.7050.0150.5750.5793,500
May 19, 202050.6850.6849.9149.9149.9144,900
May 18, 202050.5551.0850.4450.9350.9355,800
May 15, 202049.5549.8449.4449.7849.78754,000
May 14, 202049.3349.6048.8249.4949.4953,800
May 13, 202050.2750.4049.5649.8049.80153,000
May 12, 202050.8351.0850.2950.3650.3644,700
May 11, 202050.4350.8750.4150.6850.6854,900
May 08, 202049.9350.6349.9350.6150.6139,000
May 07, 202049.8749.9949.5049.6249.6260,100
May 06, 202049.8949.9149.2949.3549.35492,100
May 05, 202050.0450.2249.7849.9449.9433,900
May 04, 202049.8250.0549.5549.9949.9939,600
May 01, 202050.3550.5249.8950.0850.0850,900
Apr 30, 202051.1451.1450.5550.6350.6359,700
Apr 29, 202051.4451.5650.9551.2351.2350,100
Apr 28, 202051.4151.5150.9951.0651.0661,400
Apr 27, 202050.7551.1450.6050.9450.9449,800
Apr 24, 202050.3350.7650.2150.5650.5657,700
Apr 23, 202050.4150.6749.9150.0150.0139,100
Apr 22, 202050.5550.8050.3550.4850.4840,900
Apr 21, 202050.3750.5849.9050.0650.0655,000
Apr 20, 202051.3751.8151.0351.1451.1452,800
Apr 17, 202051.5651.9051.0751.6851.6860,300
Apr 16, 202050.9451.1550.3950.9950.9931,900
Apr 15, 202050.7151.2250.3550.7250.7297,700
Apr 14, 202050.5151.6050.4651.3251.32100,400
Apr 13, 202049.9450.0049.2549.7649.7639,700
Apr 09, 202050.0050.7049.5750.2350.23118,900
Apr 08, 202049.3549.9548.9649.5749.57130,400
Apr 07, 202050.6350.6349.0349.2049.20729,700
Apr 06, 202049.1049.7248.9149.4349.4350,700
Apr 03, 202047.7748.2047.3247.8147.8180,300
Apr 02, 202046.7948.1246.7947.9347.9341,600
Apr 01, 202046.7347.7146.5446.8046.80100,800
Mar 31, 202048.2048.6247.5447.8147.8191,800
Mar 30, 202047.4848.6847.4848.5648.5673,000
Mar 27, 202046.2348.4246.2347.0347.03101,900
Mar 26, 202045.8347.8645.8147.8647.8639,200
Mar 25, 202044.7746.4744.3645.0945.09121,900
Mar 24, 202044.5045.0943.5844.7644.7671,700
Mar 23, 202044.0144.1441.9342.5442.54174,100
Mar 20, 202046.4546.7643.9244.0444.0471,100
Mar 19, 202046.5547.2645.8246.1546.15831,900
Mar 18, 202045.9447.5644.5146.2246.22278,800
Mar 17, 202045.2847.9045.2347.7447.74131,600
Mar 16, 202043.2846.4741.9944.1344.13171,900
Mar 13, 202047.2147.9845.3347.9547.95154,600
Mar 12, 202046.2047.0044.8344.8944.89137,000
Mar 11, 202050.9551.0448.9549.4549.4571,500
Mar 10, 202051.7052.0250.0151.8551.85108,500
Mar 09, 202050.5052.1450.3450.5350.53197,700
Mar 06, 202052.5053.4852.2253.2753.2741,200
Mar 05, 202053.4954.0953.3153.6253.62645,000
Mar 04, 202053.0654.4353.0354.3754.3734,600
Mar 03, 202052.7753.3851.7852.5352.53200,700
Mar 02, 202050.8252.6150.8252.5952.59120,400
Feb 28, 202050.2650.5649.0750.4050.4064,400
Feb 27, 202052.6052.8351.3351.3451.34152,100
Feb 26, 202053.6454.1053.1853.2153.2123,700
Feb 25, 202054.4254.5953.3853.4753.4739,100
Feb 24, 202054.7354.9554.3854.3954.3920,000
Feb 21, 202055.8756.1355.8756.0056.0016,400
Feb 20, 202055.9956.1255.7456.0656.0626,100
Feb 19, 202056.2556.4056.1956.2256.2222,100
Feb 18, 202056.1156.3656.0356.0756.0729,400
Feb 14, 202056.1856.3356.0956.2456.2411,700
Feb 13, 202055.7656.1855.6255.9955.9930,100
Feb 12, 202056.1756.1755.9956.0656.0614,000
Feb 11, 202056.3556.4856.1456.1956.1925,800
Feb 10, 202056.0856.3755.8956.2856.2821,700
Feb 07, 202056.0956.2256.0656.1056.1031,700
Feb 06, 202056.2456.5056.2456.3256.3249,200
Feb 05, 202056.0156.1655.9956.1556.1525,200
Feb 04, 202055.8456.0555.7555.8655.86170,400
Feb 03, 202055.4855.6555.3255.3255.3298,600
Jan 31, 202055.7655.7855.1955.2855.2813,400
Jan 30, 202055.3955.9755.3955.9755.9715,700
Jan 29, 202055.6755.8055.5155.6055.6042,900
Jan 28, 202055.6655.8755.6655.8255.8279,600
Jan 27, 202055.4255.8955.4255.5755.5717,100
Jan 24, 202056.3756.4355.9156.0956.0971,700
Jan 23, 202056.1056.3355.9656.2456.24404,300
Jan 22, 202056.3756.5056.3356.4156.4121,500
Jan 21, 202056.1856.4256.0156.3756.3726,400
Jan 17, 202056.2856.4056.2656.2856.2834,400
Jan 16, 202056.0456.2056.0156.1756.1734,200
Jan 15, 202055.6856.0955.6756.0156.0139,800
Jan 14, 202055.4955.6955.4655.5355.5324,800
Jan 13, 202055.2355.5855.2355.5255.5226,000
Jan 10, 202055.3755.5155.2855.2955.2914,600
Jan 09, 202055.2155.3655.1355.3355.3344,700
Jan 08, 202054.8755.2854.8755.0755.0732,100
Jan 07, 202055.2455.2855.0055.0855.0820,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...