iShares Global Consumer Staples ETF (KXI)
63.00
+0.09
(+0.14%)
USD |
NYSEARCA |
Nov 05, 10:26
KXI Price: 63.00 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 62.95 | 63.05 | 62.79 | 62.91 | 18666.00 |
| Nov 01, 2024 | 62.98 | 62.98 | 62.65 | 62.73 | 52648.00 |
| Oct 31, 2024 | 62.60 | 62.90 | 62.54 | 62.71 | 36287.00 |
| Oct 30, 2024 | 62.99 | 63.16 | 62.89 | 62.95 | 17457.00 |
| Oct 29, 2024 | 63.60 | 63.72 | 63.17 | 63.20 | 142058.0 |
| Oct 28, 2024 | 63.90 | 63.99 | 63.81 | 63.92 | 29528.00 |
| Oct 25, 2024 | 64.04 | 64.04 | 63.48 | 63.49 | 28956.00 |
| Oct 24, 2024 | 64.10 | 64.42 | 63.89 | 63.97 | 21335.00 |
| Oct 23, 2024 | 63.88 | 64.05 | 63.79 | 64.01 | 22404.00 |
| Oct 22, 2024 | 63.95 | 64.22 | 63.90 | 64.18 | 28339.00 |
| Oct 21, 2024 | 64.50 | 64.50 | 63.91 | 63.91 | 12365.00 |
| Oct 18, 2024 | 64.25 | 64.61 | 64.25 | 64.55 | 33825.00 |
| Oct 17, 2024 | 64.78 | 64.78 | 64.31 | 64.42 | 20544.00 |
| Oct 16, 2024 | 64.51 | 64.63 | 64.40 | 64.49 | 26585.00 |
| Oct 15, 2024 | 64.53 | 65.00 | 64.49 | 64.63 | 20958.00 |
| Oct 14, 2024 | 64.30 | 64.63 | 64.30 | 64.63 | 10475.00 |
| Oct 11, 2024 | 64.27 | 64.53 | 64.17 | 64.41 | 26566.00 |
| Oct 10, 2024 | 64.42 | 64.42 | 64.00 | 64.20 | 14760.00 |
| Oct 09, 2024 | 64.06 | 64.54 | 64.01 | 64.47 | 25496.00 |
| Oct 08, 2024 | 63.90 | 64.19 | 63.74 | 64.14 | 27673.00 |
| Oct 07, 2024 | 64.43 | 64.43 | 63.79 | 63.83 | 12203.00 |
| Oct 04, 2024 | 64.04 | 64.50 | 64.04 | 64.49 | 20273.00 |
| Oct 03, 2024 | 64.57 | 64.57 | 64.17 | 64.26 | 36675.00 |
| Oct 02, 2024 | 65.18 | 65.18 | 64.80 | 64.87 | 52352.00 |
| Oct 01, 2024 | 65.65 | 65.72 | 65.23 | 65.39 | 41466.00 |
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
66.17
Maximum
Sep 16 2024
58.93
Average
59.72
Median
Jun 01 2022