Free Trial

iShares Global Consumer Staples ETF (KXI) Chart & Stock Price History

$61.64
-0.15 (-0.24%)
(As of 07/24/2024 ET)

iShares Global Consumer Staples ETF Stock Price Performance

5 Day
Performance
-0.29%
1 Month
Performance
+0.24%
3 Month
Performance
+2.07%
6 Month
Performance
+5.80%
Year-To-Date
Performance
+3.96%
1 Year
Performance
-0.77%
Receive KXI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Global Consumer Staples ETF and its competitors with MarketBeat's FREE daily newsletter

KXI Stock Chart for Wednesday, July, 24, 2024

iShares Global Consumer Staples ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2024$61.79$61.64
-0.24%
$61.80$61.40440,563 shs$878.37 million
07/23/2024$62.15$61.79
-0.58%
$62.15$61.7735,983 shs$880.51 million
07/22/2024$61.82$62.15
+0.53%
$62.26$61.8833,115 shs$885.64 million
07/19/2024$62.11$61.82
-0.47%
$62.21$61.7926,448 shs$880.94 million
07/18/2024$62.34$62.11
-0.37%
$62.63$62.0673,663 shs$885.07 million
07/17/2024$61.39$62.34
+1.55%
$62.34$61.4949,656 shs$888.35 million
07/16/2024$61.01$61.39
+0.62%
$61.39$60.9631,537 shs$874.81 million
07/15/2024$61.57$61.01
-0.91%
$61.49$61.0160,052 shs$869.39 million
07/12/2024$61.09$61.57
+0.79%
$61.78$61.3824,546 shs$877.37 million
07/11/2024$61.15$61.09
-0.10%
$61.29$61.0819,317 shs$870.53 million
07/10/2024$60.63$61.15
+0.86%
$61.21$60.8095,831 shs$871.39 million
07/09/2024$60.80$60.63
-0.28%
$60.87$60.6317,592 shs$863.98 million
07/08/2024$60.98$60.80
-0.30%
$61.06$60.7216,973 shs$866.40 million
07/05/2024$60.36$60.98
+1.03%
$60.98$60.3336,101 shs$868.97 million
07/04/2024$60.36$60.36$60.48$60.2225,704 shs$860.13 million
07/03/2024$60.19$60.36
+0.28%
$60.48$60.2225,704 shs$860.13 million
07/02/2024$59.84$60.19
+0.58%
$60.19$59.7127,020 shs$857.71 million
07/01/2024$60.11$59.84
-0.45%
$60.58$59.78122,231 shs$852.72 million
06/28/2024$60.44$60.11
-0.55%
$60.45$60.0440,546 shs$856.57 million
06/27/2024$60.89$60.44
-0.74%
$60.79$60.3226,811 shs$861.27 million
06/26/2024$61.08$60.89
-0.31%
$61.06$60.5150,103 shs$867.68 million
06/25/2024$61.49$61.08
-0.67%
$61.38$60.9733,907 shs$870.39 million
06/24/2024$60.88$61.49
+1.00%
$61.51$61.0522,565 shs$876.23 million
06/21/2024$60.89$60.85
-0.07%
$61.14$60.7645,042 shs$867.11 million
06/20/2024$61.09$60.89
-0.33%
$61.06$60.8065,444 shs$867.68 million
06/19/2024$61.09$61.09$61.24$60.9541,555 shs$870.53 million
06/18/2024$61.18$61.09
-0.15%
$61.24$60.9541,555 shs$870.53 million
06/17/2024$60.61$61.18
+0.94%
$61.26$60.4041,538 shs$871.82 million
06/14/2024$60.64$60.61
-0.05%
$60.62$60.2744,341 shs$863.69 million
06/13/2024$60.78$60.64
-0.23%
$60.70$60.4424,895 shs$864.12 million
06/12/2024$61.03$60.78
-0.41%
$61.39$60.6077,116 shs$866.12 million
06/11/2024$61.87$61.03
-1.36%
$61.03$60.6225,681 shs$869.68 million
06/10/2024$62.13$61.87
-0.42%
$61.96$61.5529,136 shs$881.65 million
06/07/2024$62.66$62.13
-0.85%
$62.59$62.1338,741 shs$885.35 million
06/06/2024$62.26$62.66
+0.64%
$62.74$62.3119,176 shs$892.91 million
06/05/2024$62.45$62.26
-0.30%
$62.60$62.0672,751 shs$887.21 million
06/04/2024$61.92$62.45
+0.86%
$62.56$61.9191,484 shs$889.91 million
06/03/2024$61.86$61.92
+0.10%
$62.09$61.5830,755 shs$882.36 million
05/31/2024$61.03$61.86
+1.36%
$61.88$61.0626,728 shs$881.51 million
05/30/2024$60.56$61.03
+0.78%
$61.14$60.8638,280 shs$869.68 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/29/2024$61.16$60.56
-0.98%
$60.89$60.5635,444 shs$862.98 million
05/28/2024$61.74$61.16
-0.94%
$61.71$61.0456,551 shs$871.53 million
05/27/2024$61.74$61.74$61.90$61.6743,900 shs$879.80 million
05/24/2024$61.50$61.74
+0.39%
$61.90$61.6743,995 shs$879.80 million
05/23/2024$62.19$61.50
-1.11%
$62.14$61.4517,906 shs$876.38 million
05/22/2024$62.54$62.19
-0.56%
$62.34$61.9841,426 shs$886.21 million
05/21/2024$62.28$62.54
+0.42%
$62.60$62.3138,676 shs$891.20 million
05/20/2024$62.69$62.28
-0.65%
$62.70$62.2643,926 shs$887.49 million
05/17/2024$62.89$62.69
-0.32%
$62.80$62.6119,549 shs$893.33 million
05/16/2024$62.28$62.89
+0.98%
$62.95$62.5342,498 shs$896.18 million
05/15/2024$62.07$62.28
+0.34%
$62.32$62.0437,757 shs$887.49 million
05/14/2024$61.97$62.07
+0.16%
$62.09$61.7621,555 shs$884.50 million
05/13/2024$62.12$61.97
-0.24%
$62.35$61.9440,471 shs$883.07 million
05/10/2024$61.85$62.12
+0.44%
$62.13$61.7955,809 shs$885.21 million
05/09/2024$61.19$61.85
+1.08%
$61.85$61.3317,081 shs$881.36 million
05/08/2024$61.23$61.19
-0.07%
$61.39$61.1541,528 shs$871.96 million
05/07/2024$60.60$61.23
+1.04%
$61.23$60.8548,012 shs$872.53 million
05/06/2024$60.60$60.60$60.81$60.4020,742 shs$863.55 million
05/03/2024$60.36$60.60
+0.40%
$60.78$60.3548,821 shs$863.55 million
05/02/2024$59.91$60.36
+0.75%
$60.52$59.89117,460 shs$860.13 million
05/01/2024$60.07$59.91
-0.27%
$60.35$59.6036,628 shs$853.72 million
04/30/2024$60.34$60.07
-0.45%
$60.41$60.0738,702 shs$856.00 million
04/29/2024$60.20$60.34
+0.23%
$60.38$60.1416,981 shs$859.85 million
04/26/2024$60.22$60.20
-0.03%
$60.47$60.0839,150 shs$857.85 million
04/25/2024$60.39$60.22
-0.28%
$60.40$59.9746,744 shs$858.14 million
04/24/2024$60.11$60.39
+0.47%
$60.39$59.6132,409 shs$860.56 million
04/23/2024$59.89$60.11
+0.37%
$60.19$59.9241,764 shs$856.57 million

This page (NYSEARCA:KXI) was last updated on 7/24/2024 by MarketBeat.com Staff

From Our Partners