iShares Global Consumer Staples ETF (KXI)
60.41
+0.18
(+0.30%)
USD |
NYSEARCA |
Mar 18, 16:00
KXI Price: 60.41 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 38861.00 |
Mar 15, 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 54511.00 |
Mar 14, 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 23227.00 |
Mar 13, 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 45807.00 |
Mar 12, 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 21537.00 |
Mar 11, 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 27703.00 |
Mar 08, 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 69705.00 |
Mar 07, 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 21196.00 |
Mar 06, 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 45847.00 |
Mar 05, 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 53706.00 |
Mar 04, 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 101750.0 |
Mar 01, 2024 | 59.66 | 59.78 | 59.24 | 59.76 | 39061.00 |
Feb 29, 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 46825.00 |
Feb 28, 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 22594.00 |
Feb 27, 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 48843.00 |
Feb 26, 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 43933.00 |
Feb 23, 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 40288.00 |
Feb 22, 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 73899.00 |
Feb 21, 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 60840.00 |
Feb 20, 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 44072.00 |
Feb 16, 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 30725.00 |
Feb 15, 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 46622.00 |
Feb 14, 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 58942.00 |
Feb 13, 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 62245.00 |
Feb 12, 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 62600.00 |
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
57.76
Average
58.32
Median
Nov 14 2023