iShares Global Consumer Staples ETF (KXI)

67.56
+0.03 (0.04%)
NYSE· Last Trade: Jul 1st, 5:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Consumer Staples ETF (KXI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202668.1768.2467.5067.53155,00067.53
6/29/202668.9068.9168.3568.5964,49368.59
6/26/202668.5668.9168.4768.6677,26368.66
6/25/202668.0768.5967.9468.1345,93368.13
6/24/202667.7768.5067.7768.2339,24268.23
6/23/202667.2567.6467.2467.6033,87267.60
6/22/202666.7766.9866.5066.5151,31866.51
6/18/202667.1567.1666.7966.95105,99766.95
6/17/202668.1468.1566.9467.0475,05467.04
6/16/202668.3868.7068.1968.3838,30468.38
6/15/202668.3668.5068.2068.3146,85268.31
6/12/202669.4369.5569.1969.4560,52068.63
6/11/202669.2369.5968.9869.1966,02568.37
6/10/202668.4369.1968.4369.0846,60968.27
6/09/202667.5168.3167.4267.9985,19967.19
6/08/202667.3767.4767.1567.2360,90366.44
6/05/202666.9367.9766.9367.4183,39766.62
6/04/202667.4667.4666.4666.6284,27465.83
6/03/202666.4367.1566.4366.7643,71565.97
6/02/202666.5466.7966.4266.6634,47365.87
6/01/202667.0767.1066.5566.6192,57065.82
5/29/202668.2268.2267.5467.5452,89166.74
5/28/202668.8868.9168.5668.6142,58967.80
5/27/202668.5569.2768.5568.9488,72768.13
5/26/202669.1269.1268.1568.2158,74667.41
5/22/202669.0569.2068.7669.0248,88368.21
5/21/202668.9669.3168.4369.0867,03268.27
5/20/202669.6770.0769.2969.6468,20268.82
5/19/202669.6770.2769.6169.9187,05569.09
5/18/202668.9569.7668.9569.7068,91668.88
5/15/202669.0769.0768.6868.6853,22767.87
5/14/202668.9869.2768.9568.9529,58568.14
5/13/202668.4269.1268.4268.7941,87567.98
5/12/202668.0669.0168.0568.7030,96067.89
5/11/202668.5168.5167.7767.9439,39267.14
5/08/202668.7668.8968.5668.6336,07267.82
5/07/202668.7368.7468.2168.4739,52267.66
5/06/202669.0569.1468.7969.0442,13868.23
5/05/202668.0968.8068.0668.4956,19067.68
5/04/202668.3868.6567.8868.0079,46267.20
5/01/202668.9969.3368.5868.6750,84867.86
4/30/202667.7268.8467.7268.6981,00167.88
4/29/202667.4067.6467.1867.3558,70766.56
4/28/202668.0168.2067.6067.8076,97867.00
4/27/202668.0268.0867.4267.4538,25866.65
4/24/202668.3268.4067.9368.1447,35467.33
4/23/202667.5768.1867.5768.0267,62367.22
4/22/202666.9767.3466.9767.2454,06366.45
4/21/202667.5567.5566.8366.8442,02866.05
4/20/202667.9068.0967.5667.7842,17166.98
4/17/202667.2867.8667.1667.8443,45467.04
4/16/202666.9167.3166.8967.0747,00466.28
4/15/202667.1067.1966.7067.0581,04066.26
4/14/202667.0667.4666.9367.3444,12166.55
4/13/202667.6667.6667.0367.4266,44066.62
4/10/202668.4568.4867.7467.9258,02067.12
4/09/202667.8368.7767.6968.58102,39467.77
4/08/202667.5668.4567.3968.44188,36167.63
4/07/202667.4667.4666.6867.0050,72366.21
4/06/202667.3167.7467.3167.7471,47466.94
4/02/202666.9767.3066.7067.3058,49066.51