iShares Global Consumer Staples ETF (KXI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 61.11 | 61.51 | 61.05 | 61.49 | 61.49 | 22,600 |
| Jun 21, 2024 | 60.76 | 61.14 | 60.73 | 60.88 | 60.88 | 45,000 |
| Jun 20, 2024 | 60.97 | 61.06 | 60.80 | 60.89 | 60.89 | 65,400 |
| Jun 18, 2024 | 60.95 | 61.24 | 60.95 | 61.09 | 61.09 | 41,600 |
| Jun 17, 2024 | 60.57 | 61.26 | 60.40 | 61.18 | 61.18 | 41,500 |
| 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 10, 2024 | 61.96 | 61.96 | 61.55 | 61.87 | 61.87 | 29,100 |
| Jun 07, 2024 | 62.38 | 62.59 | 62.13 | 62.13 | 62.13 | 38,700 |
| Jun 06, 2024 | 62.41 | 62.74 | 62.32 | 62.66 | 62.66 | 19,200 |
| Jun 05, 2024 | 62.49 | 62.60 | 62.06 | 62.34 | 62.34 | 72,800 |
| Jun 04, 2024 | 61.91 | 62.56 | 61.91 | 62.45 | 62.45 | 91,500 |
| Jun 03, 2024 | 61.84 | 62.09 | 61.58 | 61.92 | 61.92 | 30,800 |
| May 31, 2024 | 61.06 | 61.88 | 61.06 | 61.86 | 61.86 | 26,700 |
| May 30, 2024 | 60.86 | 61.14 | 60.86 | 61.03 | 61.03 | 38,300 |
| May 29, 2024 | 60.89 | 60.89 | 60.55 | 60.55 | 60.55 | 35,400 |
| May 28, 2024 | 61.61 | 61.71 | 61.05 | 61.16 | 61.16 | 56,600 |
| May 24, 2024 | 61.70 | 61.90 | 61.67 | 61.74 | 61.74 | 44,000 |
| May 23, 2024 | 62.14 | 62.14 | 61.45 | 61.50 | 61.50 | 17,900 |
| May 22, 2024 | 62.20 | 62.34 | 61.98 | 62.19 | 62.19 | 41,400 |
| May 21, 2024 | 62.39 | 62.60 | 62.32 | 62.54 | 62.54 | 38,700 |
| May 20, 2024 | 62.70 | 62.70 | 62.26 | 62.28 | 62.28 | 43,900 |
| May 17, 2024 | 62.76 | 62.80 | 62.61 | 62.69 | 62.69 | 19,500 |
| May 16, 2024 | 62.54 | 62.95 | 62.53 | 62.89 | 62.89 | 42,500 |
| May 15, 2024 | 62.09 | 62.32 | 62.05 | 62.28 | 62.28 | 37,800 |
| May 14, 2024 | 62.09 | 62.09 | 61.76 | 62.07 | 62.07 | 21,600 |
| May 13, 2024 | 62.21 | 62.35 | 61.94 | 61.97 | 61.97 | 40,500 |
| May 10, 2024 | 61.85 | 62.13 | 61.79 | 62.12 | 62.12 | 55,800 |
| May 09, 2024 | 61.33 | 61.85 | 61.33 | 61.85 | 61.85 | 17,100 |
| May 08, 2024 | 61.30 | 61.39 | 61.15 | 61.19 | 61.19 | 41,500 |
| May 07, 2024 | 60.85 | 61.23 | 60.85 | 61.23 | 61.23 | 48,000 |
| May 06, 2024 | 60.81 | 60.81 | 60.40 | 60.60 | 60.60 | 20,700 |
| May 03, 2024 | 60.64 | 60.78 | 60.35 | 60.60 | 60.60 | 48,800 |
| May 02, 2024 | 60.08 | 60.52 | 59.89 | 60.36 | 60.36 | 117,500 |
| May 01, 2024 | 60.06 | 60.35 | 59.60 | 59.91 | 59.91 | 36,600 |
| Apr 30, 2024 | 60.41 | 60.41 | 60.07 | 60.07 | 60.07 | 38,700 |
| Apr 29, 2024 | 60.35 | 60.38 | 60.14 | 60.34 | 60.34 | 17,000 |
| Apr 26, 2024 | 60.08 | 60.47 | 60.08 | 60.20 | 60.20 | 39,200 |
| Apr 25, 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 60.22 | 46,700 |
| Apr 24, 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 60.39 | 32,400 |
| Apr 23, 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 60.11 | 41,800 |
| Apr 22, 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 59.89 | 51,400 |
| Apr 19, 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 59.26 | 40,200 |
| Apr 18, 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 58.64 | 28,400 |
| Apr 17, 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 58.38 | 58,200 |
| Apr 16, 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 58.02 | 27,100 |
| Apr 15, 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 58.12 | 59,300 |
| Apr 12, 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 58.26 | 58,300 |
| Apr 11, 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 59.04 | 22,700 |
| Apr 10, 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 59.31 | 22,400 |
| Apr 09, 2024 | 59.47 | 59.66 | 59.25 | 59.57 | 59.57 | 104,200 |
| Apr 08, 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 59.38 | 31,200 |
| Apr 05, 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 59.29 | 31,200 |
| Apr 04, 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 59.48 | 55,800 |
| Apr 03, 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 59.64 | 24,400 |
| Apr 02, 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 60.16 | 45,600 |
| Apr 01, 2024 | 60.98 | 60.99 | 60.53 | 60.58 | 60.58 | 47,100 |
| Mar 28, 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 61.03 | 23,900 |
| Mar 27, 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 60.95 | 31,400 |
| Mar 26, 2024 | 60.40 | 60.55 | 60.30 | 60.38 | 60.38 | 51,100 |
| Mar 25, 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 60.20 | 23,100 |
| Mar 22, 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 60.37 | 26,600 |
| Mar 21, 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 60.58 | 61,100 |
| Mar 20, 2024 | 60.43 | 60.72 | 60.33 | 60.68 | 60.68 | 22,400 |
| Mar 19, 2024 | 60.39 | 60.55 | 60.31 | 60.49 | 60.49 | 29,600 |
| Mar 18, 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 60.41 | 38,900 |
| Mar 15, 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 60.23 | 54,500 |
| Mar 14, 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 60.41 | 23,200 |
| Mar 13, 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 60.99 | 45,800 |
| Mar 12, 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 60.82 | 21,500 |
| Mar 11, 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 60.50 | 27,700 |
| Mar 08, 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 60.27 | 69,700 |
| Mar 07, 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 60.48 | 21,200 |
| Mar 06, 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 60.04 | 45,800 |
| Mar 05, 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 59.69 | 53,700 |
| Mar 04, 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 59.51 | 101,800 |
| Mar 01, 2024 | 59.66 | 59.78 | 59.24 | 59.76 | 59.76 | 39,100 |
| Feb 29, 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 59.72 | 46,800 |
| Feb 28, 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 59.70 | 22,600 |
| Feb 27, 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 60.01 | 48,800 |
| Feb 26, 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 60.11 | 43,900 |
| Feb 23, 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 60.35 | 40,300 |
| Feb 22, 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 60.21 | 73,900 |
| Feb 21, 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 60.26 | 60,800 |
| Feb 20, 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 60.12 | 44,100 |
| Feb 16, 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 59.46 | 30,700 |
| Feb 15, 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 59.44 | 46,600 |
| Feb 14, 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 59.09 | 58,900 |
| Feb 13, 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 58.88 | 62,200 |
| Feb 12, 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 59.74 | 62,600 |
| Feb 09, 2024 | 59.58 | 59.58 | 59.32 | 59.38 | 59.38 | 75,600 |
| Feb 08, 2024 | 59.93 | 60.20 | 59.69 | 59.84 | 59.84 | 32,100 |
| Feb 07, 2024 | 60.17 | 60.28 | 59.93 | 59.93 | 59.93 | 38,400 |
| Feb 06, 2024 | 59.91 | 60.26 | 59.84 | 60.15 | 60.15 | 37,000 |
| Feb 05, 2024 | 60.28 | 60.30 | 59.94 | 59.97 | 59.97 | 31,400 |
| Feb 02, 2024 | 60.31 | 60.41 | 59.95 | 60.18 | 60.18 | 54,500 |
| Feb 01, 2024 | 59.46 | 60.52 | 59.29 | 60.46 | 60.46 | 434,500 |
| Jan 31, 2024 | 59.86 | 60.06 | 59.27 | 59.35 | 59.35 | 39,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.