iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
65.85
+0.51 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 65.63 | 65.63 | 65.33 | 65.34 | 65.34 | -0.12% | 31,314 |
| Sep 24, 2024 | 65.53 | 65.69 | 65.34 | 65.42 | 65.42 | -0.14% | 24,619 |
| Sep 23, 2024 | 65.24 | 65.65 | 65.14 | 65.51 | 65.51 | 0.72% | 15,833 |
| Sep 20, 2024 | 64.89 | 65.12 | 64.81 | 65.04 | 65.04 | -0.17% | 43,583 |
| Sep 19, 2024 | 65.58 | 65.58 | 65.13 | 65.15 | 65.15 | -0.11% | 17,374 |
| Sep 18, 2024 | 65.52 | 65.66 | 65.17 | 65.22 | 65.22 | -0.50% | 15,683 |
| Sep 17, 2024 | 66.02 | 66.11 | 65.50 | 65.55 | 65.55 | -0.94% | 29,911 |
| Sep 16, 2024 | 66.13 | 66.24 | 65.87 | 66.17 | 66.17 | 0.49% | 18,955 |
| Sep 13, 2024 | 65.67 | 65.93 | 65.60 | 65.85 | 65.85 | 0.37% | 14,515 |
| Sep 12, 2024 | 65.23 | 65.67 | 65.12 | 65.61 | 65.61 | 0.41% | 27,490 |
| Sep 11, 2024 | 65.56 | 65.56 | 64.77 | 65.34 | 65.34 | -0.59% | 17,524 |
| Sep 10, 2024 | 65.75 | 65.98 | 65.55 | 65.73 | 65.73 | -0.12% | 12,961 |
| Sep 9, 2024 | 65.47 | 65.99 | 65.31 | 65.81 | 65.81 | 0.81% | 35,953 |
| Sep 6, 2024 | 65.53 | 65.71 | 65.25 | 65.28 | 65.28 | -0.26% | 15,813 |
| Sep 5, 2024 | 65.79 | 65.79 | 65.19 | 65.45 | 65.45 | -0.32% | 172,101 |
| Sep 4, 2024 | 65.40 | 65.79 | 65.34 | 65.66 | 65.66 | 0.41% | 34,594 |
| Sep 3, 2024 | 65.09 | 65.64 | 65.01 | 65.39 | 65.39 | 0.58% | 221,663 |
| Aug 30, 2024 | 64.77 | 65.01 | 64.50 | 65.01 | 65.01 | 0.39% | 53,397 |
| Aug 29, 2024 | 64.95 | 64.98 | 64.58 | 64.76 | 64.76 | -0.22% | 31,960 |
| Aug 28, 2024 | 65.12 | 65.22 | 64.68 | 64.90 | 64.90 | -0.37% | 41,578 |
| Aug 27, 2024 | 65.05 | 65.20 | 64.99 | 65.14 | 65.14 | 0.35% | 17,154 |
| Aug 26, 2024 | 64.68 | 65.06 | 64.62 | 64.91 | 64.91 | 0.34% | 62,915 |
| Aug 23, 2024 | 64.38 | 64.78 | 64.29 | 64.69 | 64.69 | 0.87% | 18,423 |
| Aug 22, 2024 | 64.51 | 64.51 | 63.96 | 64.13 | 64.13 | -0.28% | 26,105 |
| Aug 21, 2024 | 64.29 | 64.55 | 64.13 | 64.31 | 64.31 | 0.80% | 91,695 |
| Aug 20, 2024 | 63.57 | 63.80 | 63.57 | 63.80 | 63.80 | 0.14% | 45,686 |
| Aug 19, 2024 | 63.63 | 63.80 | 63.57 | 63.71 | 63.71 | 0.63% | 95,971 |
| Aug 16, 2024 | 63.06 | 63.40 | 63.06 | 63.31 | 63.31 | 0.32% | 84,379 |
| Aug 15, 2024 | 63.27 | 63.39 | 62.99 | 63.11 | 63.11 | 0.49% | 15,984 |
| Aug 14, 2024 | 62.64 | 62.89 | 62.63 | 62.80 | 62.80 | 0.50% | 20,149 |
| Aug 13, 2024 | 62.04 | 62.53 | 61.93 | 62.49 | 62.49 | 0.84% | 41,650 |
| Aug 12, 2024 | 62.37 | 62.37 | 61.94 | 61.97 | 61.97 | -0.51% | 12,839 |
| Aug 9, 2024 | 62.23 | 62.38 | 62.00 | 62.29 | 62.29 | 0.03% | 15,401 |
| Aug 8, 2024 | 61.81 | 62.39 | 61.65 | 62.27 | 62.27 | 0.79% | 35,778 |
| Aug 7, 2024 | 61.98 | 62.47 | 61.74 | 61.78 | 61.78 | -0.05% | 58,227 |
| Aug 6, 2024 | 61.41 | 62.31 | 61.41 | 61.81 | 61.81 | 0.65% | 45,067 |
| Aug 5, 2024 | 62.24 | 62.24 | 61.23 | 61.41 | 61.41 | -2.10% | 62,483 |
| Aug 2, 2024 | 62.57 | 62.91 | 61.78 | 62.73 | 62.73 | 0.93% | 75,680 |
| Aug 1, 2024 | 61.84 | 62.39 | 61.68 | 62.15 | 62.15 | 0.47% | 79,398 |
| Jul 31, 2024 | 61.99 | 62.22 | 61.76 | 61.86 | 61.86 | 0.18% | 36,898 |
| Jul 30, 2024 | 61.47 | 61.81 | 61.31 | 61.75 | 61.75 | -0.47% | 36,935 |
| Jul 29, 2024 | 61.71 | 62.06 | 61.66 | 62.04 | 62.04 | -0.31% | 16,928 |
| Jul 26, 2024 | 61.73 | 62.28 | 61.65 | 62.23 | 62.23 | 0.96% | 74,946 |
| Jul 25, 2024 | 61.77 | 62.25 | 61.50 | 61.64 | 61.64 | 0.02% | 2,268,565 |
| Jul 24, 2024 | 61.67 | 61.76 | 61.40 | 61.63 | 61.63 | -0.26% | 440,564 |
| Jul 23, 2024 | 62.10 | 62.15 | 61.77 | 61.79 | 61.79 | -0.58% | 35,983 |
| Jul 22, 2024 | 62.18 | 62.26 | 61.88 | 62.15 | 62.15 | 0.53% | 33,115 |
| Jul 19, 2024 | 61.99 | 62.22 | 61.79 | 61.82 | 61.82 | -0.32% | 26,448 |
| Jul 18, 2024 | 62.39 | 62.64 | 62.02 | 62.02 | 62.02 | -0.51% | 73,664 |
| Jul 17, 2024 | 61.49 | 62.34 | 61.49 | 62.34 | 62.34 | 1.46% | 49,656 |
| Jul 16, 2024 | 60.91 | 61.44 | 60.91 | 61.44 | 61.44 | 0.70% | 31,538 |
| Jul 15, 2024 | 61.46 | 61.49 | 61.01 | 61.01 | 61.01 | -0.91% | 61,130 |
| Jul 12, 2024 | 61.40 | 61.78 | 61.38 | 61.57 | 61.57 | 0.79% | 24,546 |
| Jul 11, 2024 | 61.20 | 61.29 | 61.08 | 61.09 | 61.09 | -0.10% | 19,317 |
| Jul 10, 2024 | 60.87 | 61.21 | 60.80 | 61.15 | 61.15 | 0.86% | 95,831 |
| Jul 9, 2024 | 60.79 | 60.87 | 60.63 | 60.63 | 60.63 | -0.28% | 17,592 |
| Jul 8, 2024 | 61.06 | 61.06 | 60.72 | 60.80 | 60.80 | -0.30% | 16,973 |
| Jul 5, 2024 | 60.47 | 60.98 | 60.33 | 60.98 | 60.98 | 1.03% | 36,101 |
| Jul 3, 2024 | 60.29 | 60.48 | 60.22 | 60.36 | 60.36 | 0.28% | 25,704 |
| Jul 2, 2024 | 59.88 | 60.19 | 59.71 | 60.19 | 60.19 | 0.58% | 27,020 |
| Jul 1, 2024 | 60.23 | 60.59 | 59.78 | 59.84 | 59.84 | -0.45% | 122,231 |
| Jun 28, 2024 | 60.28 | 60.45 | 60.04 | 60.11 | 60.11 | -0.55% | 40,546 |
| Jun 27, 2024 | 60.76 | 60.79 | 60.32 | 60.44 | 60.44 | -0.74% | 26,811 |
| Jun 26, 2024 | 60.70 | 61.06 | 60.51 | 60.89 | 60.89 | -0.31% | 50,103 |
| Jun 25, 2024 | 61.31 | 61.38 | 60.98 | 61.08 | 61.08 | -0.67% | 33,907 |
| Jun 24, 2024 | 61.11 | 61.51 | 61.05 | 61.49 | 61.49 | 1.00% | 22,565 |
| Jun 21, 2024 | 60.76 | 61.14 | 60.73 | 60.88 | 60.88 | -0.02% | 45,043 |
| Jun 20, 2024 | 60.97 | 61.06 | 60.80 | 60.89 | 60.89 | -0.33% | 65,444 |
| Jun 18, 2024 | 60.95 | 61.24 | 60.95 | 61.09 | 61.09 | -0.15% | 41,555 |
| Jun 17, 2024 | 60.57 | 61.26 | 60.40 | 61.18 | 61.18 | 0.94% | 41,538 |
| Jun 14, 2024 | 60.57 | 60.62 | 60.27 | 60.61 | 60.61 | -0.05% | 44,341 |
| Jun 13, 2024 | 60.70 | 60.70 | 60.44 | 60.64 | 60.64 | -0.23% | 24,895 |
| Jun 12, 2024 | 61.39 | 61.39 | 60.60 | 60.78 | 60.78 | -0.41% | 77,116 |
| Jun 11, 2024 | 60.97 | 61.03 | 60.62 | 61.03 | 61.03 | -1.36% | 25,681 |
| Jun 10, 2024 | 61.96 | 61.96 | 61.55 | 61.87 | 61.21 | -0.42% | 29,136 |
| Jun 7, 2024 | 62.38 | 62.59 | 62.13 | 62.13 | 61.47 | -0.85% | 38,741 |
| Jun 6, 2024 | 62.41 | 62.74 | 62.32 | 62.66 | 61.99 | 0.51% | 19,176 |
| Jun 5, 2024 | 62.49 | 62.60 | 62.06 | 62.34 | 61.67 | -0.18% | 72,751 |
| Jun 4, 2024 | 61.91 | 62.56 | 61.91 | 62.45 | 61.78 | 0.86% | 91,484 |
| Jun 3, 2024 | 61.84 | 62.09 | 61.58 | 61.92 | 61.26 | 0.10% | 30,755 |
| May 31, 2024 | 61.06 | 61.88 | 61.06 | 61.86 | 61.20 | 1.36% | 26,728 |
| May 30, 2024 | 60.86 | 61.14 | 60.86 | 61.03 | 60.38 | 0.79% | 38,280 |
| May 29, 2024 | 60.89 | 60.89 | 60.55 | 60.55 | 59.90 | -1.00% | 35,445 |
| May 28, 2024 | 61.61 | 61.71 | 61.05 | 61.16 | 60.51 | -0.94% | 56,551 |
| May 24, 2024 | 61.70 | 61.90 | 61.67 | 61.74 | 61.08 | 0.39% | 43,995 |
| May 23, 2024 | 62.14 | 62.14 | 61.45 | 61.50 | 60.84 | -1.11% | 17,906 |
| May 22, 2024 | 62.20 | 62.34 | 61.98 | 62.19 | 61.53 | -0.56% | 41,426 |
| May 21, 2024 | 62.39 | 62.60 | 62.32 | 62.54 | 61.87 | 0.42% | 38,676 |
| May 20, 2024 | 62.70 | 62.70 | 62.26 | 62.28 | 61.61 | -0.65% | 43,926 |
| May 17, 2024 | 62.76 | 62.80 | 62.61 | 62.69 | 62.02 | -0.32% | 19,549 |
| May 16, 2024 | 62.54 | 62.95 | 62.53 | 62.89 | 62.22 | 0.98% | 42,498 |
| May 15, 2024 | 62.09 | 62.32 | 62.05 | 62.28 | 61.61 | 0.34% | 37,757 |
| May 14, 2024 | 62.09 | 62.09 | 61.76 | 62.07 | 61.41 | 0.16% | 21,555 |
| May 13, 2024 | 62.21 | 62.35 | 61.94 | 61.97 | 61.31 | -0.24% | 40,471 |
| May 10, 2024 | 61.85 | 62.13 | 61.79 | 62.12 | 61.46 | 0.44% | 55,809 |
| May 9, 2024 | 61.33 | 61.85 | 61.33 | 61.85 | 61.19 | 1.08% | 17,081 |
| May 8, 2024 | 61.30 | 61.39 | 61.15 | 61.19 | 60.54 | -0.07% | 41,528 |
| May 7, 2024 | 60.85 | 61.23 | 60.85 | 61.23 | 60.58 | 1.04% | 48,012 |
| May 6, 2024 | 60.81 | 60.81 | 60.40 | 60.60 | 59.95 | - | 20,742 |
| May 3, 2024 | 60.64 | 60.78 | 60.35 | 60.60 | 59.95 | 0.40% | 48,821 |