iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
62.02
-0.21 (-0.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 61.85 | 62.03 | 61.58 | 62.02 | 62.02 | -0.34% | 22,127 |
| Nov 19, 2024 | 62.09 | 62.50 | 61.96 | 62.23 | 62.23 | 0.06% | 113,353 |
| Nov 18, 2024 | 61.81 | 62.30 | 61.81 | 62.19 | 62.19 | 0.78% | 29,933 |
| Nov 15, 2024 | 62.01 | 62.06 | 61.71 | 61.71 | 61.71 | -0.56% | 31,079 |
| Nov 14, 2024 | 62.23 | 62.40 | 61.95 | 62.06 | 62.06 | -0.13% | 30,731 |
| Nov 13, 2024 | 62.06 | 62.19 | 61.95 | 62.14 | 62.14 | - | 24,182 |
| Nov 12, 2024 | 62.24 | 62.33 | 61.96 | 62.14 | 62.14 | -0.30% | 26,180 |
| Nov 11, 2024 | 62.65 | 62.93 | 62.28 | 62.33 | 62.33 | -0.78% | 19,600 |
| Nov 8, 2024 | 62.27 | 62.86 | 62.27 | 62.82 | 62.82 | 0.59% | 24,363 |
| Nov 7, 2024 | 62.37 | 62.66 | 62.33 | 62.45 | 62.45 | 0.76% | 60,784 |
| Nov 6, 2024 | 63.06 | 63.06 | 61.89 | 61.98 | 61.98 | -2.05% | 35,905 |
| Nov 5, 2024 | 62.85 | 63.32 | 62.85 | 63.28 | 63.28 | 0.59% | 21,802 |
| Nov 4, 2024 | 62.95 | 63.05 | 62.79 | 62.91 | 62.91 | 0.29% | 18,666 |
| Nov 1, 2024 | 62.98 | 62.98 | 62.65 | 62.73 | 62.73 | 0.03% | 52,650 |
| Oct 31, 2024 | 62.60 | 62.90 | 62.54 | 62.71 | 62.71 | -0.38% | 37,661 |
| Oct 30, 2024 | 62.99 | 63.16 | 62.89 | 62.95 | 62.95 | -0.40% | 17,457 |
| Oct 29, 2024 | 63.60 | 63.72 | 63.17 | 63.20 | 63.20 | -1.13% | 142,058 |
| Oct 28, 2024 | 63.90 | 63.99 | 63.81 | 63.92 | 63.92 | 0.68% | 29,528 |
| Oct 25, 2024 | 64.04 | 64.04 | 63.48 | 63.49 | 63.49 | -0.75% | 28,956 |
| Oct 24, 2024 | 64.10 | 64.42 | 63.89 | 63.97 | 63.97 | -0.06% | 21,335 |
| Oct 23, 2024 | 63.88 | 64.05 | 63.79 | 64.01 | 64.01 | -0.26% | 22,404 |
| Oct 22, 2024 | 63.95 | 64.22 | 63.90 | 64.18 | 64.18 | 0.42% | 28,355 |
| Oct 21, 2024 | 64.50 | 64.50 | 63.91 | 63.91 | 63.91 | -0.99% | 12,365 |
| Oct 18, 2024 | 64.25 | 64.61 | 64.25 | 64.55 | 64.55 | 0.20% | 33,825 |
| Oct 17, 2024 | 64.78 | 64.78 | 64.31 | 64.42 | 64.42 | -0.11% | 20,544 |
| Oct 16, 2024 | 64.51 | 64.63 | 64.41 | 64.49 | 64.49 | -0.22% | 26,585 |
| Oct 15, 2024 | 64.53 | 65.00 | 64.49 | 64.63 | 64.63 | - | 20,958 |
| Oct 14, 2024 | 64.30 | 64.63 | 64.30 | 64.63 | 64.63 | 0.34% | 10,475 |
| Oct 11, 2024 | 64.27 | 64.53 | 64.18 | 64.41 | 64.41 | 0.33% | 26,566 |
| Oct 10, 2024 | 64.42 | 64.42 | 64.00 | 64.20 | 64.20 | -0.42% | 14,760 |
| Oct 9, 2024 | 64.06 | 64.54 | 64.01 | 64.47 | 64.47 | 0.51% | 25,496 |
| Oct 8, 2024 | 63.90 | 64.19 | 63.74 | 64.14 | 64.14 | 0.48% | 27,673 |
| Oct 7, 2024 | 64.43 | 64.43 | 63.79 | 63.83 | 63.83 | -1.02% | 12,703 |
| Oct 4, 2024 | 64.04 | 64.51 | 64.04 | 64.49 | 64.49 | 0.36% | 20,273 |
| Oct 3, 2024 | 64.57 | 64.57 | 64.17 | 64.26 | 64.26 | -0.94% | 36,676 |
| Oct 2, 2024 | 65.18 | 65.18 | 64.80 | 64.87 | 64.87 | -0.80% | 52,352 |
| Oct 1, 2024 | 65.65 | 65.72 | 65.23 | 65.39 | 65.39 | -0.55% | 41,466 |
| Sep 30, 2024 | 66.01 | 66.07 | 65.56 | 65.75 | 65.75 | -0.20% | 24,205 |
| Sep 27, 2024 | 65.97 | 66.31 | 65.82 | 65.88 | 65.88 | 0.05% | 10,709 |
| Sep 26, 2024 | 65.59 | 65.90 | 65.59 | 65.85 | 65.85 | 0.78% | 20,130 |
| 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 |