Global Cons Staples Ishares ETF (NY: KXI )

61.03 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.93 61.11 60.92 61.03 23,939 +0.08(+0.13%)
Mar 27, 2024 60.60 60.95 60.57 60.95 31,374 +0.57(+0.94%)
Mar 26, 2024 60.40 60.55 60.30 60.38 51,138 +0.18(+0.30%)
Mar 25, 2024 60.35 60.46 60.19 60.20 23,110 -0.17(-0.28%)
Mar 22, 2024 60.68 60.68 60.30 60.37 26,615 -0.21(-0.35%)
Mar 21, 2024 60.59 60.79 60.51 60.58 61,050 -0.10(-0.16%)
Mar 20, 2024 60.43 60.72 60.33 60.68 22,423 +0.19(+0.31%)
Mar 19, 2024 60.39 60.55 60.31 60.49 29,595 +0.08(+0.13%)
Mar 18, 2024 60.17 60.61 60.17 60.41 38,861 +0.18(+0.30%)
Mar 15, 2024 60.24 60.43 60.07 60.23 54,511 -0.18(-0.30%)
Mar 14, 2024 60.96 60.96 60.24 60.41 23,227 -0.58(-0.95%)
Mar 13, 2024 60.74 61.09 60.74 60.99 45,807 +0.17(+0.28%)
Mar 12, 2024 60.56 60.90 60.45 60.82 21,537 +0.32(+0.53%)
Mar 11, 2024 60.23 60.52 60.13 60.50 27,703 +0.23(+0.38%)
Mar 08, 2024 60.32 60.39 60.12 60.27 69,705 -0.21(-0.35%)
Mar 07, 2024 60.27 60.56 60.25 60.48 21,196 +0.44(+0.73%)
Mar 06, 2024 59.93 60.17 59.85 60.04 45,847 +0.35(+0.59%)
Mar 05, 2024 59.71 59.94 59.55 59.69 53,706 +0.18(+0.30%)
Mar 04, 2024 59.38 59.58 59.29 59.51 101,755 -0.25(-0.42%)
Mar 01, 2024 59.66 59.77 59.24 59.76 39,061 +0.04(+0.07%)
Feb 29, 2024 59.88 60.02 59.61 59.72 46,825 +0.02(+0.03%)
Feb 28, 2024 59.66 59.80 59.53 59.70 22,594 -0.31(-0.52%)
Feb 27, 2024 59.96 60.08 59.78 60.01 48,843 -0.10(-0.17%)
Feb 26, 2024 60.31 60.31 60.02 60.11 43,933 -0.24(-0.40%)
Feb 23, 2024 60.25 60.60 60.23 60.35 40,288 +0.14(+0.23%)
Feb 22, 2024 59.99 60.30 59.68 60.21 73,899 -0.05(-0.08%)
Feb 21, 2024 60.14 60.26 60.01 60.26 60,840 +0.14(+0.23%)
Feb 20, 2024 59.88 60.41 59.88 60.12 44,072 +0.66(+1.11%)
Feb 16, 2024 59.39 59.66 59.26 59.46 30,725 +0.02(+0.03%)
Feb 15, 2024 59.25 59.52 59.24 59.44 46,622 +0.35(+0.59%)
Feb 14, 2024 58.98 59.09 58.75 59.09 58,942 +0.21(+0.36%)
Feb 13, 2024 59.40 59.42 58.65 58.88 62,245 -0.86(-1.44%)
Feb 12, 2024 59.41 59.84 59.35 59.74 62,600 +0.36(+0.61%)
Feb 09, 2024 59.58 59.58 59.32 59.38 75,565 -0.46(-0.77%)
Feb 08, 2024 59.93 60.20 59.69 59.84 32,120 -0.09(-0.15%)
Feb 07, 2024 60.17 60.28 59.93 59.93 38,422 -0.22(-0.37%)
Feb 06, 2024 59.91 60.26 59.84 60.15 36,950 +0.18(+0.30%)
Feb 05, 2024 60.28 60.30 59.94 59.97 31,435 -0.21(-0.35%)
Feb 02, 2024 60.31 60.41 59.95 60.18 54,503 -0.28(-0.46%)
Feb 01, 2024 59.46 60.52 59.28 60.46 434,451 +1.11(+1.87%)
Jan 31, 2024 59.86 60.05 59.27 59.35 39,703 -0.45(-0.75%)
Jan 30, 2024 59.50 59.85 59.34 59.80 62,392 +0.18(+0.30%)
Jan 29, 2024 59.31 59.64 59.23 59.62 42,302 +0.36(+0.61%)
Jan 26, 2024 59.13 59.34 59.13 59.26 39,993 +0.50(+0.85%)
Jan 25, 2024 58.41 58.76 58.29 58.76 46,440 +0.50(+0.86%)
Jan 24, 2024 58.89 58.89 58.25 58.26 32,370 -0.56(-0.95%)
Jan 23, 2024 58.45 58.91 58.45 58.82 57,721 +0.36(+0.62%)
Jan 22, 2024 58.59 58.67 58.36 58.46 78,129 -0.18(-0.31%)
Jan 19, 2024 58.69 58.79 58.31 58.64 62,457 -0.13(-0.22%)
Jan 18, 2024 58.68 58.79 58.27 58.77 85,900 -0.09(-0.15%)
Jan 17, 2024 58.81 58.95 58.57 58.86 101,642 -0.19(-0.32%)
Jan 16, 2024 59.39 59.39 58.91 59.05 42,259 -0.52(-0.87%)
Jan 12, 2024 59.63 59.82 59.45 59.57 44,228 +0.12(+0.20%)
Jan 11, 2024 59.51 59.51 59.01 59.45 48,367 +0.04(+0.07%)
Jan 10, 2024 59.49 59.65 59.32 59.41 38,709 -0.05(-0.08%)
Jan 09, 2024 59.29 59.46 59.14 59.46 32,719 -0.07(-0.12%)
Jan 08, 2024 59.09 59.58 59.09 59.53 58,267 +0.48(+0.81%)
Jan 05, 2024 59.16 59.34 58.80 59.05 51,849 -0.13(-0.22%)
Jan 04, 2024 59.14 59.48 59.14 59.18 80,332 +0.01(+0.02%)
Jan 03, 2024 59.48 59.55 59.12 59.17 68,149 -0.31(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.