KXI Quote, Trading Chart, iShares Global Consumer Staples

home / stock / kxi / kxi quote

Stock Information
Company Name: iShares Global Consumer Staples
Stock Symbol: KXI
Market: NYSE
Menu
KXI KXI Quote KXI Short KXI News KXI Articles KXI Message Board
Get KXI Alerts

News, Short Squeeze, Breakout and More Instantly...
KXI Quote
Last:$62.34
Change Percent:-0.08%
Open:$61.49
Previous Close:$62.34
High:$62.34
Low:$61.49
Volume:49,656
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KXI Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$61.49
Close:$62.34
High:$62.34
Low:$61.49
Volume:49,656
Date:2024-07-16
Open:$60.91
Close:$61.44
High:$61.44
Low:$60.91
Volume:31,538
Date:2024-07-15
Open:$61.46
Close:$61.01
High:$61.49
Low:$61.01
Volume:61,130
Date:2024-07-12
Open:$61.4
Close:$61.57
High:$61.775
Low:$61.38
Volume:24,546
Date:2024-07-11
Open:$61.2
Close:$61.09
High:$61.29
Low:$61.075
Volume:19,317
Date:2024-07-10
Open:$60.87
Close:$61.15
High:$61.21
Low:$60.8
Volume:95,831
Date:2024-07-09
Open:$60.79
Close:$60.63
High:$60.865
Low:$60.63
Volume:17,592
Date:2024-07-08
Open:$61.06
Close:$60.8
High:$61.06
Low:$60.72
Volume:16,973
Date:2024-07-05
Open:$60.47
Close:$60.98
High:$60.98
Low:$60.33
Volume:36,101
Date:2024-07-04
Open:$60.29
Close:$60.36
High:$60.48
Low:$60.215
Volume:25,704
Date:2024-07-03
Open:$60.29
Close:$60.36
High:$60.48
Low:$60.215
Volume:25,704
Date:2024-07-02
Open:$59.88
Close:$60.19
High:$60.19
Low:$59.705
Volume:27,020
Date:2024-07-01
Open:$60.23
Close:$59.84
High:$60.585
Low:$59.78
Volume:122,231
Date:2024-06-28
Open:$60.28
Close:$60.11
High:$60.45
Low:$60.0401
Volume:40,546
Date:2024-06-27
Open:$60.76
Close:$60.44
High:$60.7867
Low:$60.32
Volume:26,811
Date:2024-06-26
Open:$60.7
Close:$60.89
High:$61.06
Low:$60.51
Volume:50,103
Date:2024-06-25
Open:$61.31
Close:$61.08
High:$61.38
Low:$60.975
Volume:33,907
Date:2024-06-24
Open:$61.11
Close:$61.49
High:$61.506
Low:$61.05
Volume:22,565
Date:2024-06-21
Open:$60.76
Close:$60.88
High:$61.1354
Low:$60.73
Volume:45,043
Date:2024-06-20
Open:$60.97
Close:$60.89
High:$61.0599
Low:$60.8
Volume:65,444