iShares Global Consumer Staples ETF Historical Stock Prices

(ETF)
KXI 
$94.3399
*  
0.3199
0.34%
Get KXI Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  94.27  94.3399  93.86  94.3399 25,791
02/26/2015 94.09 94.3399 93.86 94.3399 25,791
02/25/2015 94.14 94.26 93.76 94.02 17,062
02/24/2015 93.85 94.21 93.5 94.119 39,332
02/23/2015 93.45 93.77 93.23 93.6 27,095
02/20/2015 92.64 93.6 92.5 93.46 22,501
02/19/2015 93.19 93.255 92.96 93.01 7,794
02/18/2015 92.52 93.1599 92.5 93.145 12,351
02/17/2015 92.74 93.05 92.2005 92.77 15,083
02/13/2015 92.8 92.8 92.4 92.57 9,365
02/12/2015 92.53 93.19 92.4101 93.19 17,702
02/11/2015 92.19 92.7678 91.9201 92.5699 9,707
02/10/2015 91.82 92.47 91.65 92.32 32,002
02/09/2015 91.57 91.755 91.14 91.51 28,338
02/06/2015 92.43 92.43 91.6489 91.81 50,016
02/05/2015 92.58 92.8 92.3901 92.64 8,907
02/04/2015 92.13 92.89 92 92.26 12,030
02/03/2015 92.09 92.65 91.93 92.64 14,457
02/02/2015 90.98 91.99 90.56 91.99 105,192
01/30/2015 91.87 91.9413 91.125 91.13 34,940
01/29/2015 92.09 92.63 91.68 92.51 10,380
01/28/2015 92.64 92.785 91.16 91.2 23,455
01/27/2015 92.1 92.5898 91.93 92.26 28,312
01/26/2015 92.43 92.89 92.34 92.65 11,513
01/23/2015 92.7 92.88 92.38 92.54 22,820
01/22/2015 92.27 92.91 91.65 92.86 24,570
01/21/2015 91.55 92.17 91.55 92.15 17,691
01/20/2015 91.62 91.775 90.92 91.54 30,500
01/16/2015 90.56 91.39 90.4201 91.39 14,065
01/15/2015 90.86 91.06 90.2 90.64 27,634
01/14/2015 89.35 90.03 89.3455 89.97 29,977
01/13/2015 90.57 90.88 89.3916 89.97 12,623
01/12/2015 89.94 89.94 89.4 89.77 14,881
01/09/2015 90.25 90.25 89.5555 89.57 6,629
01/08/2015 89.7199 90.268 89.7199 90.1432 3,778
01/07/2015 87.91 88.8 87.91 88.67 36,982
01/06/2015 88 88.27 87.2403 87.5 22,662
01/05/2015 88.49 88.49 87.47 87.71 25,555
01/02/2015 89.61 89.61 88.736 89.13 33,870
12/31/2014 90.5 90.6099 89.61 89.61 2,930
12/30/2014 90.76 90.9 90.2655 90.32 10,062
12/29/2014 91.13 91.14 90.666 90.84 24,598
12/26/2014 91.31 91.47 91.2255 91.26 4,545
12/24/2014 91.28 91.56 91.24 91.3 6,868
12/23/2014 90.88 91.187 90.6 91.05 9,046
12/22/2014 90.3 90.7349 90.3 90.71 7,113
12/19/2014 90.23 90.45 89.79 90.24 23,177
12/18/2014 89.93 91.04 89.45 90.85 16,094
12/17/2014 89.18 89.27 88.3246 89.18 13,325
12/16/2014 87.95 89.7 87.7135 88.12 17,313
12/15/2014 89.34 89.8734 88 88.35 7,696
12/12/2014 90.19 90.4 89.179 89.24 23,692
12/11/2014 90.32 91.06 90.02 90.61 16,753
12/10/2014 91.23 91.23 90.1701 90.33 12,721
12/09/2014 90.85 91.25 90.5 91.2 25,884
12/08/2014 91.66 91.89 91.32 91.59 18,910
12/05/2014 91.79 92.02 91.555 91.83 19,776
12/04/2014 91.78 92.06 91.5601 91.89 20,093
12/03/2014 92.67 92.67 91.7557 92.02 25,166
12/02/2014 92.75 92.75 92.37 92.44 41,962
12/01/2014 92.65 92.88 92.4105 92.65 54,502
11/28/2014 92.33 93.22 92.3 92.96 19,298
11/26/2014 91.99 92.28 91.99 92.28 23,021
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?