iShares Global Consumer Staples ETF Historical Stock Prices

(ETF)
KXI 
$89.17
*  
1.01
1.15%
Get KXI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading KXI now


Community Rating:
View:    KXI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  89.31  89.45  88.0351  89.17 16,180
08/27/2015 88.73 89.45 88.0351 89.17 16,180
08/26/2015 86.88 88.1667 85.88 88.16 21,784
08/25/2015 87.36 90.43 86.02 86.02 39,169
08/24/2015 88.64 88.64 81.11 86.2 72,830
08/21/2015 90.73 91 89.13 89.13 30,373
08/20/2015 91.87 92.3 91.47 91.5 10,903
08/19/2015 92.97 93 92.2301 92.7 10,424
08/18/2015 93.78 93.87 93.39 93.48 21,098
08/17/2015 93.67 94.02 93.62 93.954 12,510
08/14/2015 93.9 94.17 93.63 94.05 18,893
08/13/2015 94.07 94.215 93.7201 93.88 10,137
08/12/2015 93.48 93.8999 92.93 93.86 15,041
08/11/2015 94.36 94.53 94.15 94.39 8,356
08/10/2015 94.93 95.35 94.93 95.35 38,503
08/07/2015 94.9 94.9 94.37 94.52 27,781
08/06/2015 95.82 95.82 94.95 95.06 35,991
08/05/2015 95.13 95.6184 95.13 95.6099 11,091
08/04/2015 94.96 95.05 94.76 94.98 7,736
08/03/2015 94.76 95.07 94.4267 94.95 4,347
07/31/2015 94.86 94.86 94.42 94.6 58,223
07/30/2015 94.31 94.36 93.55 94.18 46,989
07/29/2015 94.43 94.754 94.43 94.47 51,323
07/28/2015 93.42 94.13 93.1524 94.12 73,614
07/27/2015 93.03 93.03 92.79 92.8 90,478
07/24/2015 93.94 94.03 93.1905 93.1905 8,522
07/23/2015 94.45 94.67 93.89 94.06 63,726
07/22/2015 94.23 94.62 94.137 94.16 13,590
07/21/2015 94.47 94.71 94.25 94.49 27,313
07/20/2015 94.51 94.73 94.35 94.47 76,544
07/17/2015 94.42 94.42 94.0801 94.31 21,660
07/16/2015 94.15 94.499 94.15 94.4 193,002
07/15/2015 93.66 93.895 93.4 93.55 22,455
07/14/2015 93.47 93.789 93.38 93.76 6,899
07/13/2015 92.72 93.28 92.72 93.19 22,328
07/10/2015 91.75 92.602 91.75 92.49 4,665
07/09/2015 91.288 91.6299 90.72 90.77 28,402
07/08/2015 90.55 90.71 90.16 90.16 33,152
07/07/2015 89.97 91.5 89.7 91.31 9,451
07/06/2015 89.9 90.58 89.85 90.06 24,469
07/02/2015 90.64 90.91 90.49 90.59 5,010
07/01/2015 90.36 90.73 90.3249 90.5 20,621
06/30/2015 90.96 90.96 89.6001 89.94 39,021
06/29/2015 91.27 91.33 90.15 90.17 17,886
06/26/2015 92.3 92.44 91.8 91.98 15,903
06/25/2015 92.26 92.26 91.8401 91.95 41,218
06/24/2015 92.48 92.6095 92.095 92.12 15,237
06/23/2015 93.87 93.89 93.5501 93.62 57,648
06/22/2015 93.94 94.37 93.7751 93.89 39,664
06/19/2015 93.28 93.5779 93.21 93.21 12,935
06/18/2015 92.92 93.69 92.92 93.3 10,744
06/17/2015 92.2 92.68 92.0777 92.68 3,418
06/16/2015 91.61 92.33 91.61 92.23 33,547
06/15/2015 91.38 91.52 91.23 91.44 11,904
06/12/2015 91.99 92.04 91.6487 91.89 8,027
06/11/2015 92.67 92.905 92.38 92.5 5,246
06/10/2015 91.62 92.43 91.62 92.43 8,095
06/09/2015 90.77 91.335 90.62 91.02 27,939
06/08/2015 90.82 91.114 90.79 91.114 12,304
06/05/2015 91.51 91.51 90.71 91.03 50,445
06/04/2015 92.624 92.68 91.8401 92.03 7,997
06/03/2015 92.76 93.06 92.704 92.76 55,161
06/02/2015 92.54 92.91 92.28 92.56 122,589
06/01/2015 93.23 94.01 92.43 92.7 11,655
05/29/2015 93.49 93.5 92.82 93.07 42,667
05/28/2015 93.66 93.86 93.38 93.8301 11,142
05/27/2015 93.18 93.94 93.18 93.78 13,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?