iShares Global Consumer Staples ETF (KXI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

60.61

-0.03

(-0.05%)

At close: 04:00PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	60.57	60.62	60.27	60.61	60.61	44,300
Jun 13, 2024	60.70	60.70	60.44	60.64	60.64	24,900
Jun 12, 2024	61.39	61.39	60.60	60.78	60.78	77,100
Jun 11, 2024	60.97	61.03	60.62	61.03	61.03	25,700
Jun 11, 2024	0.659 Dividend
Jun 10, 2024	61.96	61.96	61.55	61.87	61.21	29,100
Jun 07, 2024	62.38	62.59	62.13	62.13	61.47	38,700
Jun 06, 2024	62.41	62.74	62.32	62.66	61.99	19,200
Jun 05, 2024	62.49	62.60	62.06	62.34	61.68	72,800
Jun 04, 2024	61.91	62.56	61.91	62.45	61.78	91,500
Jun 03, 2024	61.84	62.09	61.58	61.92	61.26	30,800
May 31, 2024	61.06	61.88	61.06	61.86	61.20	26,700
May 30, 2024	60.86	61.14	60.86	61.03	60.38	38,300
May 29, 2024	60.89	60.89	60.55	60.55	59.91	35,400
May 28, 2024	61.61	61.71	61.05	61.16	60.51	56,600
May 24, 2024	61.70	61.90	61.67	61.74	61.08	44,000
May 23, 2024	62.14	62.14	61.45	61.50	60.84	17,900
May 22, 2024	62.20	62.34	61.98	62.19	61.53	41,400
May 21, 2024	62.39	62.60	62.32	62.54	61.87	38,700
May 20, 2024	62.70	62.70	62.26	62.28	61.62	43,900
May 17, 2024	62.76	62.80	62.61	62.69	62.02	19,500
May 16, 2024	62.54	62.95	62.53	62.89	62.22	42,500
May 15, 2024	62.09	62.32	62.05	62.28	61.62	37,800
May 14, 2024	62.09	62.09	61.76	62.07	61.41	21,600
May 13, 2024	62.21	62.35	61.94	61.97	61.31	40,500
May 10, 2024	61.85	62.13	61.79	62.12	61.46	55,800
May 09, 2024	61.33	61.85	61.33	61.85	61.19	17,100
May 08, 2024	61.30	61.39	61.15	61.19	60.54	41,500
May 07, 2024	60.85	61.23	60.85	61.23	60.58	48,000
May 06, 2024	60.81	60.81	60.40	60.60	59.95	20,700
May 03, 2024	60.64	60.78	60.35	60.60	59.95	48,800
May 02, 2024	60.08	60.52	59.89	60.36	59.72	117,500
May 01, 2024	60.06	60.35	59.60	59.91	59.27	36,600
Apr 30, 2024	60.41	60.41	60.07	60.07	59.43	38,700
Apr 29, 2024	60.35	60.38	60.14	60.34	59.70	17,000
Apr 26, 2024	60.08	60.47	60.08	60.20	59.56	39,200
Apr 25, 2024	60.16	60.40	59.97	60.22	59.58	46,700
Apr 24, 2024	59.80	60.39	59.61	60.39	59.75	32,400
Apr 23, 2024	60.03	60.19	59.92	60.11	59.47	41,800
Apr 22, 2024	59.43	60.07	59.30	59.89	59.25	51,400
Apr 19, 2024	58.72	59.26	58.67	59.26	58.63	40,200
Apr 18, 2024	58.43	58.67	58.43	58.64	58.02	28,400
Apr 17, 2024	58.34	58.47	58.01	58.38	57.76	58,200
Apr 16, 2024	58.06	58.16	57.85	58.02	57.40	27,100
Apr 15, 2024	58.68	58.71	58.02	58.12	57.50	59,300
Apr 12, 2024	58.84	58.84	58.26	58.26	57.64	58,300
Apr 11, 2024	59.36	59.36	58.85	59.04	58.41	22,700
Apr 10, 2024	59.09	59.31	58.92	59.31	58.68	22,400
Apr 09, 2024	59.47	59.66	59.25	59.57	58.94	104,200
Apr 08, 2024	59.33	59.45	59.30	59.38	58.75	31,200
Apr 05, 2024	59.38	59.48	59.12	59.29	58.66	31,200
Apr 04, 2024	59.93	59.94	59.34	59.48	58.85	55,800
Apr 03, 2024	60.05	60.05	59.62	59.64	59.00	24,400
Apr 02, 2024	60.42	60.50	60.11	60.16	59.52	45,600
Apr 01, 2024	60.98	60.99	60.53	60.58	59.93	47,100
Mar 28, 2024	60.93	61.11	60.92	61.03	60.38	23,900
Mar 27, 2024	60.60	60.95	60.57	60.95	60.30	31,400
Mar 26, 2024	60.40	60.55	60.30	60.38	59.74	51,100
Mar 25, 2024	60.35	60.46	60.19	60.20	59.56	23,100
Mar 22, 2024	60.68	60.68	60.30	60.37	59.73	26,600
Mar 21, 2024	60.59	60.79	60.51	60.58	59.93	61,100
Mar 20, 2024	60.43	60.72	60.33	60.68	60.03	22,400
Mar 19, 2024	60.39	60.55	60.31	60.49	59.85	29,600
Mar 18, 2024	60.17	60.61	60.17	60.41	59.77	38,900
Mar 15, 2024	60.24	60.43	60.07	60.23	59.59	54,500
Mar 14, 2024	60.96	60.96	60.24	60.41	59.77	23,200
Mar 13, 2024	60.74	61.09	60.74	60.99	60.34	45,800
Mar 12, 2024	60.56	60.90	60.45	60.82	60.17	21,500
Mar 11, 2024	60.23	60.52	60.13	60.50	59.86	27,700
Mar 08, 2024	60.32	60.39	60.12	60.27	59.63	69,700
Mar 07, 2024	60.27	60.56	60.25	60.48	59.84	21,200
Mar 06, 2024	59.93	60.17	59.85	60.04	59.40	45,800
Mar 05, 2024	59.71	59.94	59.55	59.69	59.05	53,700
Mar 04, 2024	59.38	59.58	59.29	59.51	58.88	101,800
Mar 01, 2024	59.66	59.78	59.24	59.76	59.12	39,100
Feb 29, 2024	59.88	60.02	59.61	59.72	59.08	46,800
Feb 28, 2024	59.66	59.80	59.53	59.70	59.06	22,600
Feb 27, 2024	59.96	60.08	59.78	60.01	59.37	48,800
Feb 26, 2024	60.31	60.31	60.02	60.11	59.47	43,900
Feb 23, 2024	60.25	60.60	60.23	60.35	59.71	40,300
Feb 22, 2024	59.99	60.30	59.68	60.21	59.57	73,900
Feb 21, 2024	60.14	60.26	60.01	60.26	59.62	60,800
Feb 20, 2024	59.88	60.41	59.88	60.12	59.48	44,100
Feb 16, 2024	59.39	59.66	59.26	59.46	58.83	30,700
Feb 15, 2024	59.25	59.52	59.24	59.44	58.81	46,600
Feb 14, 2024	58.98	59.09	58.75	59.09	58.46	58,900
Feb 13, 2024	59.40	59.42	58.65	58.88	58.25	62,200
Feb 12, 2024	59.41	59.84	59.35	59.74	59.10	62,600
Feb 09, 2024	59.58	59.58	59.32	59.38	58.75	75,600
Feb 08, 2024	59.93	60.20	59.69	59.84	59.20	32,100
Feb 07, 2024	60.17	60.28	59.93	59.93	59.29	38,400
Feb 06, 2024	59.91	60.26	59.84	60.15	59.51	37,000
Feb 05, 2024	60.28	60.30	59.94	59.97	59.33	31,400
Feb 02, 2024	60.31	60.41	59.95	60.18	59.54	54,500
Feb 01, 2024	59.46	60.52	59.29	60.46	59.82	434,500
Jan 31, 2024	59.86	60.06	59.27	59.35	58.72	39,700
Jan 30, 2024	59.50	59.85	59.34	59.80	59.16	62,400
Jan 29, 2024	59.31	59.64	59.23	59.62	58.98	42,300
Jan 26, 2024	59.13	59.34	59.13	59.26	58.63	40,000
Jan 25, 2024	58.41	58.76	58.29	58.76	58.13	46,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,666.15+533.46(+0.59%)

iShares Global Consumer Staples ETF (KXI)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,666.15
+533.46(+0.59%)