iShares Global Consumer Staples ETF (KXI)
62.47
+0.45
(+0.73%)
USD |
NYSEARCA |
Nov 21, 16:00
62.44
-0.03
(-0.05%)
After-Hours: 20:00
KXI Price: 62.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 62.04 | 62.52 | 62.01 | 62.47 | 18374.00 |
| Nov 20, 2024 | 61.93 | 62.02 | 61.58 | 62.02 | 21885.00 |
| Nov 19, 2024 | 62.18 | 62.50 | 61.96 | 62.23 | 113353.0 |
| Nov 18, 2024 | 61.94 | 62.30 | 61.81 | 62.19 | 29933.00 |
| Nov 15, 2024 | 61.94 | 62.06 | 61.71 | 61.71 | 31079.00 |
| Nov 14, 2024 | 62.30 | 62.40 | 61.95 | 62.06 | 30731.00 |
| Nov 13, 2024 | 62.00 | 62.19 | 61.94 | 62.14 | 23941.00 |
| Nov 12, 2024 | 62.19 | 62.33 | 61.96 | 62.14 | 25939.00 |
| Nov 11, 2024 | 62.77 | 62.93 | 62.28 | 62.33 | 19600.00 |
| Nov 08, 2024 | 62.27 | 62.86 | 62.27 | 62.82 | 24363.00 |
| Nov 07, 2024 | 62.37 | 62.66 | 62.33 | 62.45 | 60784.00 |
| Nov 06, 2024 | 63.06 | 63.06 | 61.89 | 61.98 | 34905.00 |
| Nov 05, 2024 | 62.85 | 63.32 | 62.85 | 63.28 | 21802.00 |
| Nov 04, 2024 | 62.95 | 63.05 | 62.79 | 62.91 | 18666.00 |
| Nov 01, 2024 | 62.98 | 62.98 | 62.65 | 62.73 | 52650.00 |
| Oct 31, 2024 | 62.60 | 62.90 | 62.54 | 62.71 | 37661.00 |
| 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 | 28355.00 |
| 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 |
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
59.01
Average
59.79
Median