iShares Global Consumer Staples ETF (KXI)
58.08
-0.10 (-0.18%)
USD |
NYSEARCA |
Jul 07, 10:35
KXI Price: 58.08 for July 7, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 06, 2022 | 58.22 | 58.47 | 58.08 | 58.19 | 75075.00 |
Jul 05, 2022 | 57.68 | 58.02 | 57.10 | 58.02 | 48508.00 |
Jul 01, 2022 | 57.65 | 58.51 | 57.55 | 58.40 | 90815.00 |
Jun 30, 2022 | 57.43 | 58.02 | 57.14 | 57.82 | 92208.00 |
Jun 29, 2022 | 57.72 | 58.10 | 57.70 | 57.89 | 40703.00 |
Jun 28, 2022 | 58.56 | 58.80 | 57.66 | 57.73 | 70541.00 |
Jun 27, 2022 | 58.48 | 58.55 | 58.31 | 58.39 | 120609.0 |
Jun 24, 2022 | 57.89 | 58.63 | 57.81 | 58.58 | 50409.00 |
Jun 23, 2022 | 56.58 | 57.29 | 56.58 | 57.22 | 141123.0 |
Jun 22, 2022 | 56.17 | 56.69 | 56.06 | 56.42 | 83307.00 |
Jun 21, 2022 | 55.89 | 56.49 | 55.76 | 56.36 | 136829.0 |
Jun 17, 2022 | 55.44 | 55.67 | 55.02 | 55.23 | 74784.00 |
Jun 16, 2022 | 54.98 | 55.63 | 54.77 | 55.28 | 151678.0 |
Jun 15, 2022 | 55.82 | 56.17 | 55.08 | 55.77 | 122807.0 |
Jun 14, 2022 | 55.98 | 56.06 | 54.98 | 55.32 | 171503.0 |
Jun 13, 2022 | 56.43 | 56.71 | 55.98 | 56.05 | 105187.0 |
Jun 10, 2022 | 57.02 | 57.61 | 56.70 | 57.28 | 641715.0 |
Jun 09, 2022 | 58.38 | 58.86 | 57.63 | 57.63 | 1.156M |
Jun 08, 2022 | 59.61 | 59.61 | 59.07 | 59.07 | 39025.00 |
Jun 07, 2022 | 59.30 | 60.00 | 59.27 | 60.00 | 50515.00 |
Jun 06, 2022 | 60.37 | 60.57 | 59.85 | 59.94 | 53166.00 |
Jun 03, 2022 | 60.20 | 60.46 | 59.83 | 59.97 | 75880.00 |
Jun 02, 2022 | 60.01 | 60.62 | 59.31 | 60.61 | 56538.00 |
Jun 01, 2022 | 60.72 | 60.72 | 59.43 | 59.72 | 81308.00 |
May 31, 2022 | 60.57 | 60.95 | 60.09 | 60.64 | 117070.0 |
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
54.66
Average
53.86
Median
Aug 26 2019