Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Staples Ishares ETF (NY: KXI )

61.03 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 61.30 61.30 60.89 61.21 29,449 -0.26(-0.42%)
Jun 07, 2024 61.72 61.92 61.47 61.47 39,158 -0.52(-0.85%)
Jun 06, 2024 61.74 62.07 61.65 61.99 19,382 +0.32(+0.51%)
Jun 05, 2024 61.82 61.93 61.40 61.68 73,534 -0.11(-0.18%)
Jun 04, 2024 61.25 61.90 61.25 61.78 92,469 +0.52(+0.86%)
Jun 03, 2024 61.18 61.43 60.92 61.26 31,086 +0.06(+0.10%)
May 31, 2024 60.41 61.22 60.41 61.20 27,015 +0.82(+1.36%)
May 30, 2024 60.21 60.49 60.21 60.38 38,692 +0.47(+0.79%)
May 29, 2024 60.24 60.24 59.90 59.90 35,826 -0.60(-1.00%)
May 28, 2024 60.95 61.05 60.39 60.51 57,160 -0.57(-0.94%)
May 24, 2024 61.04 61.24 61.01 61.08 44,468 +0.24(+0.39%)
May 23, 2024 61.48 61.48 60.80 60.84 18,098 -0.68(-1.11%)
May 22, 2024 61.54 61.68 61.32 61.53 41,872 -0.35(-0.56%)
May 21, 2024 61.73 61.93 61.65 61.87 39,092 +0.26(+0.42%)
May 20, 2024 62.03 62.03 61.60 61.62 44,399 -0.41(-0.65%)
May 17, 2024 62.09 62.13 61.94 62.02 19,759 -0.20(-0.32%)
May 16, 2024 61.87 62.28 61.86 62.22 42,955 +0.60(+0.98%)
May 15, 2024 61.43 61.66 61.38 61.62 38,163 +0.21(+0.34%)
May 14, 2024 61.43 61.43 61.10 61.41 21,787 +0.10(+0.16%)
May 13, 2024 61.55 61.69 61.28 61.31 40,906 -0.15(-0.24%)
May 10, 2024 61.19 61.47 61.13 61.46 56,410 +0.27(+0.44%)
May 09, 2024 60.68 61.19 60.68 61.19 17,264 +0.65(+1.08%)
May 08, 2024 60.65 60.74 60.50 60.54 41,975 -0.04(-0.07%)
May 07, 2024 60.20 60.58 60.20 60.58 48,529 +0.62(+1.04%)
May 06, 2024 60.16 60.16 59.76 59.95 20,965 +0.00(+0.00%)
May 03, 2024 59.99 60.13 59.71 59.95 49,346 +0.24(+0.40%)
May 02, 2024 59.44 59.88 59.25 59.72 118,725 +0.45(+0.75%)
May 01, 2024 59.42 59.71 58.97 59.27 37,022 -0.16(-0.27%)
Apr 30, 2024 59.77 59.77 59.43 59.43 39,118 -0.27(-0.45%)
Apr 29, 2024 59.71 59.74 59.50 59.70 17,163 +0.14(+0.23%)
Apr 26, 2024 59.44 59.83 59.44 59.56 39,571 -0.02(-0.03%)
Apr 25, 2024 59.52 59.76 59.33 59.58 47,251 -0.17(-0.28%)
Apr 24, 2024 59.16 59.75 58.97 59.75 32,758 +0.28(+0.47%)
Apr 23, 2024 59.39 59.55 59.28 59.47 42,213 +0.22(+0.37%)
Apr 22, 2024 58.80 59.43 58.67 59.25 51,918 +0.62(+1.06%)
Apr 19, 2024 58.09 58.63 58.04 58.63 40,657 +0.61(+1.06%)
Apr 18, 2024 57.81 58.04 57.81 58.02 28,734 +0.26(+0.45%)
Apr 17, 2024 57.72 57.85 57.39 57.76 58,856 +0.36(+0.62%)
Apr 16, 2024 57.44 57.54 57.23 57.40 27,381 -0.10(-0.17%)
Apr 15, 2024 58.05 58.08 57.40 57.50 59,966 -0.14(-0.24%)
Apr 12, 2024 58.21 58.21 57.64 57.64 58,942 -0.77(-1.32%)
Apr 11, 2024 58.73 58.73 58.22 58.41 22,959 -0.27(-0.46%)
Apr 10, 2024 58.46 58.68 58.29 58.68 22,665 -0.26(-0.44%)
Apr 09, 2024 58.84 59.02 58.61 58.94 105,335 +0.19(+0.32%)
Apr 08, 2024 58.70 58.82 58.67 58.75 31,569 +0.09(+0.15%)
Apr 05, 2024 58.75 58.85 58.49 58.66 31,535 -0.19(-0.32%)
Apr 04, 2024 59.29 59.30 58.71 58.85 56,418 -0.16(-0.27%)
Apr 03, 2024 59.41 59.41 58.98 59.00 24,660 -0.51(-0.86%)
Apr 02, 2024 59.78 59.86 59.47 59.52 46,097 -0.42(-0.69%)
Apr 01, 2024 60.33 60.34 59.88 59.93 47,563 -0.45(-0.74%)
Mar 28, 2024 60.28 60.46 60.27 60.38 24,196 +0.08(+0.13%)
Mar 27, 2024 59.95 60.30 59.92 60.30 31,711 +0.56(+0.94%)
Mar 26, 2024 59.76 59.90 59.66 59.74 51,688 +0.18(+0.30%)
Mar 25, 2024 59.71 59.82 59.55 59.56 23,358 -0.17(-0.28%)
Mar 22, 2024 60.03 60.03 59.66 59.73 26,901 -0.21(-0.35%)
Mar 21, 2024 59.94 60.14 59.87 59.93 61,707 -0.10(-0.16%)
Mar 20, 2024 59.79 60.07 59.69 60.03 22,664 +0.19(+0.31%)
Mar 19, 2024 59.75 59.90 59.67 59.85 29,913 +0.08(+0.13%)
Mar 18, 2024 59.53 59.96 59.53 59.77 39,279 +0.18(+0.30%)
Mar 15, 2024 59.60 59.79 59.43 59.59 55,098 -0.18(-0.30%)
Mar 14, 2024 60.31 60.31 59.60 59.77 23,477 -0.57(-0.95%)
Mar 13, 2024 60.09 60.44 60.09 60.34 46,300 +0.17(+0.28%)
Mar 12, 2024 59.91 60.25 59.81 60.17 21,768 +0.32(+0.53%)
Mar 11, 2024 59.59 59.88 59.49 59.86 28,001 +0.23(+0.38%)
Mar 08, 2024 59.68 59.75 59.48 59.63 70,455 -0.21(-0.35%)
Mar 07, 2024 59.63 59.91 59.61 59.84 21,424 +0.44(+0.73%)
Mar 06, 2024 59.29 59.53 59.21 59.40 46,340 +0.35(+0.59%)
Mar 05, 2024 59.07 59.30 58.92 59.05 54,284 +0.18(+0.30%)
Mar 04, 2024 58.75 58.94 58.66 58.88 102,850 -0.25(-0.42%)
Mar 01, 2024 59.02 59.14 58.61 59.12 39,481 +0.04(+0.07%)
Feb 29, 2024 59.24 59.38 58.97 59.08 47,329 +0.02(+0.03%)
Feb 28, 2024 59.02 59.16 58.90 59.06 22,837 -0.31(-0.52%)
Feb 27, 2024 59.32 59.43 59.14 59.37 49,369 -0.10(-0.17%)
Feb 26, 2024 59.67 59.67 59.38 59.47 44,406 -0.24(-0.40%)
Feb 23, 2024 59.61 59.95 59.59 59.71 40,721 +0.14(+0.23%)
Feb 22, 2024 59.35 59.66 59.04 59.57 74,694 -0.05(-0.08%)
Feb 21, 2024 59.50 59.62 59.37 59.62 61,495 +0.14(+0.23%)
Feb 20, 2024 59.24 59.77 59.24 59.48 44,546 +0.65(+1.11%)
Feb 16, 2024 58.76 59.02 58.63 58.83 31,055 +0.02(+0.03%)
Feb 15, 2024 58.62 58.89 58.61 58.81 47,124 +0.35(+0.59%)
Feb 14, 2024 58.35 58.46 58.12 58.46 59,576 +0.21(+0.36%)
Feb 13, 2024 58.77 58.79 58.03 58.25 62,915 -0.85(-1.44%)
Feb 12, 2024 58.78 59.20 58.72 59.10 63,274 +0.36(+0.61%)
Feb 09, 2024 58.95 58.95 58.69 58.75 76,378 -0.46(-0.77%)
Feb 08, 2024 59.29 59.55 59.05 59.21 32,465 -0.09(-0.15%)
Feb 07, 2024 59.53 59.64 59.29 59.29 38,835 -0.22(-0.37%)
Feb 06, 2024 59.27 59.61 59.21 59.51 37,347 +0.18(+0.30%)
Feb 05, 2024 59.64 59.66 59.30 59.33 31,773 -0.21(-0.35%)
Feb 02, 2024 59.67 59.77 59.31 59.54 55,090 -0.28(-0.46%)
Feb 01, 2024 58.83 59.88 58.65 59.82 439,130 +1.10(+1.87%)
Jan 31, 2024 59.22 59.42 58.64 58.72 40,130 -0.45(-0.75%)
Jan 30, 2024 58.87 59.21 58.71 59.16 63,063 +0.18(+0.30%)
Jan 29, 2024 58.68 59.00 58.60 58.98 42,757 +0.36(+0.61%)
Jan 26, 2024 58.50 58.71 58.50 58.63 40,423 +0.49(+0.85%)
Jan 25, 2024 57.79 58.13 57.67 58.13 46,940 +0.49(+0.86%)
Jan 24, 2024 58.26 58.26 57.63 57.64 32,718 -0.55(-0.95%)
Jan 23, 2024 57.83 58.28 57.83 58.19 58,342 +0.36(+0.62%)
Jan 22, 2024 57.97 58.05 57.74 57.84 78,970 -0.18(-0.31%)
Jan 19, 2024 58.06 58.16 57.69 58.02 63,129 -0.13(-0.22%)
Jan 18, 2024 58.05 58.16 57.65 58.14 86,825 -0.09(-0.15%)
Jan 17, 2024 58.18 58.32 57.95 58.23 102,736 -0.19(-0.32%)
Jan 16, 2024 58.76 58.76 58.29 58.42 42,714 -0.51(-0.87%)
Jan 12, 2024 58.99 59.18 58.82 58.94 44,704 +0.12(+0.20%)
Jan 11, 2024 58.88 58.88 58.38 58.82 48,887 +0.04(+0.07%)
Jan 10, 2024 58.86 59.01 58.69 58.78 39,125 -0.05(-0.08%)
Jan 09, 2024 58.66 58.83 58.51 58.83 33,071 -0.07(-0.12%)
Jan 08, 2024 58.46 58.95 58.46 58.90 58,894 +0.47(+0.81%)
Jan 05, 2024 58.53 58.71 58.17 58.42 52,407 -0.13(-0.22%)
Jan 04, 2024 58.51 58.85 58.51 58.55 81,197 +0.01(+0.02%)
Jan 03, 2024 58.85 58.92 58.49 58.54 68,882 -0.31(-0.52%)
Jan 02, 2024 58.17 58.96 58.17 58.85 46,828 +0.19(+0.32%)
Dec 29, 2023 58.43 58.66 58.43 58.66 49,183 +0.16(+0.27%)
Dec 28, 2023 58.61 58.74 58.41 58.50 51,779 -0.02(-0.03%)
Dec 27, 2023 58.28 58.53 58.23 58.52 82,303 +0.32(+0.54%)
Dec 26, 2023 57.93 58.26 57.89 58.20 62,346 +0.22(+0.38%)
Dec 22, 2023 57.84 58.12 57.77 57.99 87,707 +0.34(+0.58%)
Dec 21, 2023 57.45 57.65 57.21 57.65 54,546 +0.56(+0.99%)
Dec 20, 2023 57.83 57.85 57.05 57.09 96,958 -0.90(-1.56%)
Dec 19, 2023 57.75 58.02 57.75 57.99 74,204 +0.22(+0.39%)
Dec 18, 2023 57.45 57.84 57.42 57.77 56,475 +0.45(+0.78%)
Dec 15, 2023 57.28 57.52 57.19 57.32 91,743 -0.16(-0.29%)
Dec 14, 2023 58.04 58.04 57.43 57.48 198,104 -0.56(-0.97%)
Dec 13, 2023 57.22 58.09 57.00 58.05 56,835 +0.86(+1.51%)
Dec 12, 2023 57.11 57.24 56.88 57.18 54,453 +0.12(+0.20%)
Dec 11, 2023 56.74 57.07 56.74 57.07 89,450 +0.36(+0.63%)
Dec 08, 2023 56.85 56.96 56.59 56.71 47,638 -0.19(-0.34%)
Dec 07, 2023 56.81 57.08 56.67 56.90 139,888 +0.17(+0.31%)
Dec 06, 2023 56.84 56.86 56.64 56.73 60,573 -0.16(-0.27%)
Dec 05, 2023 57.17 57.17 56.83 56.88 48,878 -0.42(-0.73%)
Dec 04, 2023 57.02 57.43 57.02 57.30 48,582 -0.02(-0.03%)
Dec 01, 2023 56.90 57.37 56.84 57.32 87,677 +0.29(+0.51%)
Nov 30, 2023 56.57 57.03 56.28 57.03 51,961 +0.47(+0.82%)
Nov 29, 2023 56.93 56.93 56.52 56.56 229,145 -0.47(-0.82%)
Nov 28, 2023 56.83 57.15 56.79 57.03 48,099 +0.16(+0.29%)
Nov 27, 2023 56.99 57.05 56.82 56.86 44,797 -0.13(-0.22%)
Nov 24, 2023 56.73 57.00 56.73 56.99 47,230 +0.30(+0.53%)
Nov 22, 2023 56.46 56.78 56.46 56.69 39,092 +0.41(+0.72%)
Nov 21, 2023 56.18 56.37 56.04 56.28 49,656 +0.19(+0.35%)
Nov 20, 2023 56.04 56.19 55.99 56.09 55,754 -0.02(-0.03%)
Nov 17, 2023 56.17 56.21 55.99 56.11 41,044 +0.02(+0.03%)
Nov 16, 2023 56.15 56.36 55.97 56.09 55,039 -0.53(-0.94%)
Nov 15, 2023 56.65 56.79 56.48 56.62 43,055 +0.04(+0.07%)
Nov 14, 2023 56.15 56.62 56.15 56.58 35,856 +0.88(+1.58%)
Nov 13, 2023 55.37 55.82 55.37 55.70 65,963 +0.15(+0.26%)
Nov 10, 2023 55.37 55.57 55.03 55.55 30,795 -0.02(-0.03%)
Nov 09, 2023 55.80 55.80 55.40 55.57 23,380 -0.01(-0.02%)
Nov 08, 2023 55.79 55.87 55.47 55.58 56,841 -0.14(-0.24%)
Nov 07, 2023 55.65 55.92 55.60 55.72 45,117 -0.02(-0.03%)
Nov 06, 2023 55.66 55.90 55.65 55.74 48,028 -0.05(-0.09%)
Nov 03, 2023 55.91 56.01 55.72 55.79 40,516 +0.28(+0.51%)
Nov 02, 2023 55.10 55.60 54.98 55.50 42,345 +0.79(+1.44%)
Nov 01, 2023 54.62 54.86 54.47 54.72 82,506 +0.13(+0.23%)
Oct 31, 2023 54.43 54.61 54.29 54.59 70,936 +0.26(+0.48%)
Oct 30, 2023 53.87 54.37 53.87 54.33 80,628 +0.83(+1.56%)
Oct 27, 2023 54.15 54.18 53.37 53.50 35,877 -0.76(-1.39%)
Oct 26, 2023 54.57 54.70 54.18 54.25 84,985 -0.30(-0.55%)
Oct 25, 2023 54.36 54.78 54.14 54.55 177,348 +0.07(+0.12%)
Oct 24, 2023 54.20 54.54 54.20 54.49 33,815 +0.41(+0.75%)
Oct 23, 2023 54.15 54.48 53.99 54.08 72,191 -0.04(-0.07%)
Oct 20, 2023 54.26 54.51 54.08 54.12 40,650 -0.11(-0.20%)
Oct 19, 2023 54.55 54.73 54.22 54.22 102,106 -0.43(-0.78%)
Oct 18, 2023 54.78 54.96 54.59 54.65 38,682 -0.06(-0.11%)
Oct 17, 2023 54.37 54.87 54.37 54.71 84,456 +0.14(+0.25%)
Oct 16, 2023 54.24 54.66 54.19 54.57 136,725 +0.48(+0.88%)
Oct 13, 2023 54.00 54.27 53.89 54.10 70,164 +0.14(+0.25%)
Oct 12, 2023 54.73 54.73 53.83 53.96 91,171 -0.80(-1.45%)
Oct 11, 2023 55.16 55.17 54.53 54.76 67,348 -0.11(-0.19%)
Oct 10, 2023 54.62 55.11 54.60 54.86 75,161 +0.63(+1.16%)
Oct 09, 2023 54.08 54.25 53.73 54.23 34,271 +0.06(+0.11%)
Oct 06, 2023 53.96 54.32 53.09 54.18 69,900 -0.23(-0.43%)
Oct 05, 2023 55.02 55.06 54.41 54.41 84,002 -0.49(-0.88%)
Oct 04, 2023 54.78 54.91 54.41 54.89 63,957 +0.48(+0.87%)
Oct 03, 2023 54.72 54.95 54.42 54.42 65,886 -0.41(-0.74%)
Oct 02, 2023 55.18 55.18 54.54 54.83 134,784 -0.53(-0.96%)
Sep 29, 2023 55.86 55.86 55.19 55.36 198,410 -0.04(-0.07%)
Sep 28, 2023 55.29 55.49 55.11 55.40 7,575,191 +0.25(+0.46%)
Sep 27, 2023 55.75 55.75 54.97 55.15 1,430,756 -0.59(-1.06%)
Sep 26, 2023 55.96 56.02 55.68 55.74 45,380 -0.46(-0.81%)
Sep 25, 2023 56.31 56.20 56.05 56.19 74,351 -0.44(-0.78%)
Sep 22, 2023 56.88 56.97 56.64 56.64 56,529 -0.23(-0.40%)
Sep 21, 2023 57.38 57.38 56.84 56.86 98,720 -0.66(-1.15%)
Sep 20, 2023 57.68 57.98 57.50 57.52 54,096 +0.08(+0.14%)
Sep 19, 2023 57.45 57.62 57.26 57.45 60,268 -0.16(-0.27%)
Sep 18, 2023 57.54 57.71 57.35 57.60 66,603 +0.10(+0.17%)
Sep 15, 2023 57.83 57.94 57.42 57.50 59,661 -0.36(-0.62%)
Sep 14, 2023 57.49 57.92 57.49 57.86 65,754 +0.46(+0.79%)
Sep 13, 2023 57.29 57.55 57.28 57.41 78,552 +0.04(+0.07%)
Sep 12, 2023 57.68 57.68 57.34 57.37 75,182 -0.46(-0.79%)
Sep 11, 2023 57.49 57.90 57.49 57.82 70,601 +0.50(+0.88%)
Sep 08, 2023 57.26 57.36 57.17 57.32 62,569 +0.09(+0.15%)
Sep 07, 2023 57.14 57.42 57.06 57.23 99,659 +0.14(+0.24%)
Sep 06, 2023 57.11 57.25 56.96 57.10 228,878 -0.09(-0.15%)
Sep 05, 2023 57.64 57.73 57.14 57.18 90,613 -0.73(-1.26%)
Sep 01, 2023 58.54 58.54 57.75 57.91 217,933 -0.38(-0.65%)
Aug 31, 2023 58.54 58.60 58.28 58.29 87,642 -0.41(-0.69%)
Aug 30, 2023 58.71 58.94 58.60 58.70 38,583 +0.02(+0.03%)
Aug 29, 2023 58.26 58.68 58.21 58.68 37,020 +0.37(+0.63%)
Aug 28, 2023 58.19 58.36 58.09 58.31 69,014 +0.27(+0.47%)
Aug 25, 2023 57.93 58.17 57.68 58.04 37,865 +0.38(+0.66%)
Aug 24, 2023 57.95 58.29 57.64 57.66 70,205 -0.32(-0.55%)
Aug 23, 2023 57.72 58.06 57.72 57.98 56,526 +0.43(+0.74%)
Aug 22, 2023 57.78 57.87 57.50 57.55 49,493 -0.35(-0.60%)
Aug 21, 2023 58.07 58.21 57.74 57.90 52,985 -0.24(-0.41%)
Aug 18, 2023 57.81 58.26 57.81 58.14 358,618 +0.09(+0.16%)
Aug 17, 2023 58.47 58.60 57.83 58.05 112,227 -0.32(-0.55%)
Aug 16, 2023 58.63 58.90 58.34 58.37 77,868 -0.16(-0.28%)
Aug 15, 2023 58.91 58.96 58.52 58.53 43,782 -0.62(-1.05%)
Aug 14, 2023 59.28 59.37 59.08 59.15 41,352 -0.27(-0.46%)
Aug 11, 2023 59.30 59.53 59.27 59.42 32,604 -0.01(-0.02%)
Aug 10, 2023 59.71 60.11 59.40 59.43 71,323 +0.06(+0.10%)
Aug 09, 2023 59.35 59.62 59.33 59.38 35,192 +0.09(+0.15%)
Aug 08, 2023 59.46 59.46 59.11 59.29 59,154 -0.36(-0.60%)
Aug 07, 2023 59.29 59.65 59.29 59.65 37,447 +0.48(+0.80%)
Aug 04, 2023 59.60 59.73 59.10 59.17 44,247 -0.45(-0.75%)
Aug 03, 2023 59.54 59.75 59.47 59.62 53,868 -0.20(-0.34%)
Aug 02, 2023 59.63 60.08 59.63 59.82 72,491 -0.13(-0.21%)
Aug 01, 2023 60.04 60.26 59.83 59.95 331,296 -0.37(-0.61%)
Jul 31, 2023 60.55 60.71 60.16 60.32 123,984 -0.42(-0.69%)
Jul 28, 2023 60.60 60.91 60.60 60.73 41,689 +0.53(+0.89%)
Jul 27, 2023 60.81 60.86 60.20 60.20 35,011 -0.38(-0.62%)
Jul 26, 2023 60.18 60.65 60.10 60.58 55,998 +0.22(+0.37%)
Jul 25, 2023 60.33 60.43 60.20 60.36 51,780 +0.09(+0.14%)
Jul 24, 2023 60.10 60.33 60.10 60.27 46,643 -0.05(-0.08%)
Jul 21, 2023 60.26 60.38 60.09 60.32 49,953 +0.30(+0.50%)
Jul 20, 2023 59.77 60.02 59.77 60.02 42,155 +0.05(+0.08%)
Jul 19, 2023 59.67 59.98 59.65 59.97 82,218 +0.46(+0.77%)
Jul 18, 2023 59.45 59.87 59.34 59.51 44,313 -0.07(-0.11%)
Jul 17, 2023 59.45 59.62 59.39 59.58 35,777 -0.16(-0.28%)
Jul 14, 2023 59.61 59.77 59.53 59.74 59,995 +0.05(+0.08%)
Jul 13, 2023 59.58 59.71 59.33 59.70 44,940 +0.53(+0.90%)
Jul 12, 2023 59.11 59.32 59.02 59.16 330,600 +0.41(+0.69%)
Jul 11, 2023 58.70 58.80 58.50 58.76 61,763 +0.16(+0.27%)
Jul 10, 2023 58.61 59.00 58.56 58.60 44,156 +0.02(+0.03%)
Jul 07, 2023 58.83 58.90 58.49 58.58 49,941 -0.34(-0.58%)
Jul 06, 2023 58.87 59.02 58.75 58.92 35,464 -0.44(-0.74%)
Jul 05, 2023 59.41 59.41 59.19 59.36 60,188 -0.31(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.