iShares Global Consumer Staples ETF (KXI)
60.24
+0.02
(+0.03%)
USD |
NYSEARCA |
Apr 26, 11:42
KXI Price: 60.24 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 46748.00 |
Apr 24, 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 32409.00 |
Apr 23, 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 41764.00 |
Apr 22, 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 51365.00 |
Apr 19, 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 40224.00 |
Apr 18, 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 28428.00 |
Apr 17, 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 58229.00 |
Apr 16, 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 27090.00 |
Apr 15, 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 59328.00 |
Apr 12, 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 58314.00 |
Apr 11, 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 22715.00 |
Apr 10, 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 22424.00 |
Apr 09, 2024 | 59.47 | 59.66 | 59.24 | 59.57 | 104208.0 |
Apr 08, 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 31233.00 |
Apr 05, 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 31199.00 |
Apr 04, 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 55817.00 |
Apr 03, 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 24398.00 |
Apr 02, 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 45598.00 |
Apr 01, 2024 | 60.98 | 60.98 | 60.53 | 60.58 | 47057.00 |
Mar 28, 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 23939.00 |
Mar 27, 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 31374.00 |
Mar 26, 2024 | 60.40 | 60.54 | 60.30 | 60.38 | 51138.00 |
Mar 25, 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 23110.00 |
Mar 22, 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 26615.00 |
Mar 21, 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 61050.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.54
Minimum
Mar 23 2020
65.21
Maximum
Jan 04 2022
57.94
Average
58.61
Median
Sep 21 2023