iShares Global Consumer Staples ETF (KXI)

71.92
-1.23 (-1.68%)
NYSE · Last Trade: Nov 3rd, 4:56 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Consumer Staples ETF (KXI)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202672.4673.2872.4673.15139,83073.15
10/30/202672.2672.5671.9472.16136,81472.16
10/29/202670.9171.0670.5270.9897,81570.98
10/28/202670.2470.4570.0870.34100,00170.34
10/27/202670.8870.9770.5470.67618,52770.67
10/26/202671.3971.8071.1471.35118,51971.35
10/23/202672.3572.6171.5371.70111,52071.70
10/22/202671.2372.7071.1272.70155,48472.70
10/21/202670.7070.8470.3970.59149,84470.59
10/20/202671.0371.4570.9871.00136,73671.00
10/19/202670.3870.7670.3870.6081,06070.60
10/16/202670.6171.0970.5370.881,799,37870.88
10/15/202670.5271.0070.0670.14111,41170.14
10/14/202668.3369.2768.2969.1598,47869.15
10/13/202668.4868.4867.8767.9178,70367.91
10/12/202667.4567.8967.3267.89120,10167.89
10/09/202667.1467.4567.0767.4064,40667.40
10/08/202666.2267.4266.2267.3182,44167.31
10/07/202665.9866.1965.9265.9289,92065.92
10/06/202665.4966.0665.4965.8870,09765.88
10/05/202665.0665.4464.8165.3063,75365.30
10/02/202665.1465.2364.8965.1583,50265.15
10/01/202665.1865.2064.8064.93118,35564.93
9/30/202666.4866.5765.4365.4395,12665.43
9/29/202666.1366.1865.7866.1193,64066.11
9/28/202666.5266.8666.4466.7850,99066.78
9/25/202666.3566.7266.3066.6297,97066.62
9/24/202667.0767.2066.4166.41155,25466.41
9/23/202666.9967.0666.6666.7247,94866.72
9/22/202667.0967.3967.0967.2760,64767.27
9/21/202666.7266.9266.4466.7150,55566.71
9/18/202666.8866.8866.6166.6147,56966.61
9/17/202667.5667.5667.1767.3258,99767.32
9/16/202667.5867.7667.2167.32122,50067.32
9/15/202667.9167.9167.5167.64959,50367.64
9/14/202668.0468.4268.0468.2949,76568.29
9/11/202667.5167.5667.0967.3257,63867.32
9/10/202667.2467.3867.0267.06125,45267.06
9/09/202667.5567.6167.0867.0849,20567.08
9/08/202668.0968.3367.9567.95105,92467.95
9/04/202668.3068.6068.2668.3228,60768.32
9/03/202668.6668.9068.3468.6150,67968.61
9/02/202668.5568.9368.3068.5687,40968.56
9/01/202668.5369.1268.4368.43110,36668.43
8/31/202668.6768.6768.3568.3553,00568.35
8/28/202668.7568.7968.4968.6848,27368.68
8/27/202668.6968.8468.3968.4897,29068.48
8/26/202669.6269.6269.3369.3970,28769.39
8/25/202669.6469.6469.2569.4673,33169.46
8/24/202669.2969.9769.2969.92124,79769.92
8/21/202668.7769.1068.6369.1076,21569.10
8/20/202668.5368.9468.3868.6361,64068.63
8/19/202668.8569.6168.8569.2962,15669.29
8/18/202668.6669.0268.4468.6171,71868.61
8/17/202668.7468.7468.1568.2588,18168.25
8/14/202669.3669.5069.2469.4264,34469.42
8/13/202669.3269.6269.1669.48182,33069.48
8/12/202668.3768.7868.3168.6572,20768.65
8/11/202668.8568.9268.5668.87401,43868.87
8/10/202669.1069.1368.7269.1276,55069.12
8/07/202669.0969.5469.0569.5476,96569.54
8/06/202669.8670.0369.0069.2662,42669.26
8/05/202669.6869.6868.9869.3038,97769.30
8/04/202668.7869.2168.4569.1467,00469.14