iShares Global Consumer Staples ETF (KXI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

60.11

-0.33

(-0.55%)

At close: 04:00PM EDT

60.11

-0.08

(-0.13%)

After hours:

04:06PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	60.28	60.45	60.04	60.11	60.11	40,500
27 June 2024	60.76	60.79	60.32	60.44	60.44	26,800
26 June 2024	60.70	61.06	60.51	60.89	60.89	50,100
25 June 2024	61.31	61.38	60.98	61.08	61.08	33,900
24 June 2024	61.11	61.51	61.05	61.49	61.49	22,600
21 June 2024	60.76	61.14	60.73	60.88	60.88	45,000
20 June 2024	60.97	61.06	60.80	60.89	60.89	65,400
18 June 2024	60.95	61.24	60.95	61.09	61.09	41,600
17 June 2024	60.57	61.26	60.40	61.18	61.18	41,500
14 June 2024	60.57	60.62	60.27	60.61	60.61	44,300
13 June 2024	60.70	60.70	60.44	60.64	60.64	24,900
12 June 2024	61.39	61.39	60.60	60.78	60.78	77,100
11 June 2024	60.97	61.03	60.62	61.03	61.03	25,700
11 June 2024	0.659 Dividend
10 June 2024	61.96	61.96	61.55	61.87	61.21	29,100
07 June 2024	62.38	62.59	62.13	62.13	61.47	38,700
06 June 2024	62.41	62.74	62.32	62.66	61.99	19,200
05 June 2024	62.49	62.60	62.06	62.34	61.68	72,800
04 June 2024	61.91	62.56	61.91	62.45	61.78	91,500
03 June 2024	61.84	62.09	61.58	61.92	61.26	30,800
31 May 2024	61.06	61.88	61.06	61.86	61.20	26,700
30 May 2024	60.86	61.14	60.86	61.03	60.38	38,300
29 May 2024	60.89	60.89	60.55	60.55	59.91	35,400
28 May 2024	61.61	61.71	61.05	61.16	60.51	56,600
24 May 2024	61.70	61.90	61.67	61.74	61.08	44,000
23 May 2024	62.14	62.14	61.45	61.50	60.84	17,900
22 May 2024	62.20	62.34	61.98	62.19	61.53	41,400
21 May 2024	62.39	62.60	62.32	62.54	61.87	38,700
20 May 2024	62.70	62.70	62.26	62.28	61.62	43,900
17 May 2024	62.76	62.80	62.61	62.69	62.02	19,500
16 May 2024	62.54	62.95	62.53	62.89	62.22	42,500
15 May 2024	62.09	62.32	62.05	62.28	61.62	37,800
14 May 2024	62.09	62.09	61.76	62.07	61.41	21,600
13 May 2024	62.21	62.35	61.94	61.97	61.31	40,500
10 May 2024	61.85	62.13	61.79	62.12	61.46	55,800
09 May 2024	61.33	61.85	61.33	61.85	61.19	17,100
08 May 2024	61.30	61.39	61.15	61.19	60.54	41,500
07 May 2024	60.85	61.23	60.85	61.23	60.58	48,000
06 May 2024	60.81	60.81	60.40	60.60	59.95	20,700
03 May 2024	60.64	60.78	60.35	60.60	59.95	48,800
02 May 2024	60.08	60.52	59.89	60.36	59.72	117,500
01 May 2024	60.06	60.35	59.60	59.91	59.27	36,600
30 Apr 2024	60.41	60.41	60.07	60.07	59.43	38,700
29 Apr 2024	60.35	60.38	60.14	60.34	59.70	17,000
26 Apr 2024	60.08	60.47	60.08	60.20	59.56	39,200
25 Apr 2024	60.16	60.40	59.97	60.22	59.58	46,700
24 Apr 2024	59.80	60.39	59.61	60.39	59.75	32,400
23 Apr 2024	60.03	60.19	59.92	60.11	59.47	41,800
22 Apr 2024	59.43	60.07	59.30	59.89	59.25	51,400
19 Apr 2024	58.72	59.26	58.67	59.26	58.63	40,200
18 Apr 2024	58.43	58.67	58.43	58.64	58.02	28,400
17 Apr 2024	58.34	58.47	58.01	58.38	57.76	58,200
16 Apr 2024	58.06	58.16	57.85	58.02	57.40	27,100
15 Apr 2024	58.68	58.71	58.02	58.12	57.50	59,300
12 Apr 2024	58.84	58.84	58.26	58.26	57.64	58,300
11 Apr 2024	59.36	59.36	58.85	59.04	58.41	22,700
10 Apr 2024	59.09	59.31	58.92	59.31	58.68	22,400
09 Apr 2024	59.47	59.66	59.25	59.57	58.94	104,200
08 Apr 2024	59.33	59.45	59.30	59.38	58.75	31,200
05 Apr 2024	59.38	59.48	59.12	59.29	58.66	31,200
04 Apr 2024	59.93	59.94	59.34	59.48	58.85	55,800
03 Apr 2024	60.05	60.05	59.62	59.64	59.00	24,400
02 Apr 2024	60.42	60.50	60.11	60.16	59.52	45,600
01 Apr 2024	60.98	60.99	60.53	60.58	59.93	47,100
28 Mar 2024	60.93	61.11	60.92	61.03	60.38	23,900
27 Mar 2024	60.60	60.95	60.57	60.95	60.30	31,400
26 Mar 2024	60.40	60.55	60.30	60.38	59.74	51,100
25 Mar 2024	60.35	60.46	60.19	60.20	59.56	23,100
22 Mar 2024	60.68	60.68	60.30	60.37	59.73	26,600
21 Mar 2024	60.59	60.79	60.51	60.58	59.93	61,100
20 Mar 2024	60.43	60.72	60.33	60.68	60.03	22,400
19 Mar 2024	60.39	60.55	60.31	60.49	59.85	29,600
18 Mar 2024	60.17	60.61	60.17	60.41	59.77	38,900
15 Mar 2024	60.24	60.43	60.07	60.23	59.59	54,500
14 Mar 2024	60.96	60.96	60.24	60.41	59.77	23,200
13 Mar 2024	60.74	61.09	60.74	60.99	60.34	45,800
12 Mar 2024	60.56	60.90	60.45	60.82	60.17	21,500
11 Mar 2024	60.23	60.52	60.13	60.50	59.86	27,700
08 Mar 2024	60.32	60.39	60.12	60.27	59.63	69,700
07 Mar 2024	60.27	60.56	60.25	60.48	59.84	21,200
06 Mar 2024	59.93	60.17	59.85	60.04	59.40	45,800
05 Mar 2024	59.71	59.94	59.55	59.69	59.05	53,700
04 Mar 2024	59.38	59.58	59.29	59.51	58.88	101,800
01 Mar 2024	59.66	59.78	59.24	59.76	59.12	39,100
29 Feb 2024	59.88	60.02	59.61	59.72	59.08	46,800
28 Feb 2024	59.66	59.80	59.53	59.70	59.06	22,600
27 Feb 2024	59.96	60.08	59.78	60.01	59.37	48,800
26 Feb 2024	60.31	60.31	60.02	60.11	59.47	43,900
23 Feb 2024	60.25	60.60	60.23	60.35	59.71	40,300
22 Feb 2024	59.99	60.30	59.68	60.21	59.57	73,900
21 Feb 2024	60.14	60.26	60.01	60.26	59.62	60,800
20 Feb 2024	59.88	60.41	59.88	60.12	59.48	44,100
16 Feb 2024	59.39	59.66	59.26	59.46	58.83	30,700
15 Feb 2024	59.25	59.52	59.24	59.44	58.81	46,600
14 Feb 2024	58.98	59.09	58.75	59.09	58.46	58,900
13 Feb 2024	59.40	59.42	58.65	58.88	58.25	62,200
12 Feb 2024	59.41	59.84	59.35	59.74	59.10	62,600
09 Feb 2024	59.58	59.58	59.32	59.38	58.75	75,600
08 Feb 2024	59.93	60.20	59.69	59.84	59.20	32,100
07 Feb 2024	60.17	60.28	59.93	59.93	59.29	38,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6677+0.0007(+0.11%)

ASX 2007,750.70-16.80(-0.22%)

OIL81.71+0.17(+0.21%)

GOLD2,338.50-1.10(-0.05%)

Bitcoin AUD94,171.36+2,084.52(+2.26%)

iShares Global Consumer Staples ETF (KXI)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6677
+0.0007(+0.11%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
81.71
+0.17(+0.21%)

GOLD
2,338.50
-1.10(-0.05%)

Bitcoin AUD
94,171.36
+2,084.52(+2.26%)