iShares Global Consumer Staples ETF Historical Stock Prices

(ETF)
KXI 
$89.22
*  
0.63
0.71%
Get KXI Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading KXI now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  89.03  89.25  88.86  89.22 6,466
09/15/2014 88.86 89.25 88.86 89.22 6,466
09/12/2014 89.08 89.08 88.49 88.59 5,778
09/11/2014 89.29 89.29 88.8701 89.03 8,855
09/10/2014 89.115 89.4399 88.92 89.33 4,741
09/09/2014 89.28 89.28 88.88 88.9 7,615
09/08/2014 89.65 89.65 89.16 89.286 4,122
09/05/2014 89.54 89.9899 89.47 89.88 8,747
09/04/2014 89.96 90.0192 89.58 89.58 6,357
09/03/2014 89.79 89.9131 89.5701 89.67 10,358
09/02/2014 89.38 89.76 89.23 89.47 31,605
08/29/2014 89.43 89.55 89.25 89.3501 15,564
08/28/2014 89.36 89.5495 89.29 89.47 6,946
08/27/2014 89.49 90.3 89.36 89.52 9,962
08/26/2014 89.49 89.82 89.49 89.5899 17,418
08/25/2014 89.57 89.68 89.41 89.68 22,519
08/22/2014 89.45 89.45 88.89 89 13,541
08/21/2014 89.31 89.66 89.24 89.47 10,290
08/20/2014 89.11 89.339 89.05 89.166 8,790
08/19/2014 89.49 89.49 89.0801 89.38 15,669
08/18/2014 89.032 89.33 89.032 89.232 7,570
08/15/2014 89 89.1399 88.2851 88.63 4,515
08/14/2014 88.44 88.59 88.36 88.47 8,488
08/13/2014 88.19 88.2299 87.61 88.09 39,043
08/12/2014 87.81 87.9999 87.521 87.79 25,943
08/11/2014 87.58 88 87.33 87.91 11,236
08/08/2014 86.64 87.369 86.56 87.26 65,835
08/07/2014 87.58 87.73 86.6781 86.77 17,326
08/06/2014 86 87.25 85.78 87.25 9,288
08/05/2014 87.12 87.24 86.58 86.84 51,856
08/04/2014 87.42 87.42 86.7 87.14 9,495
08/01/2014 86.3 87.27 86.3 86.99 63,748
07/31/2014 87.68 87.68 86.75 86.76 30,331
07/30/2014 89.03 89.03 88.31 88.4 12,308
07/29/2014 89.88 89.88 89.1318 89.1318 6,256
07/28/2014 89.78 89.93 89.22 89.37 11,071
07/25/2014 90 90 89.41 89.49 11,008
07/24/2014 90.15 90.2799 90.08 90.174 11,008
07/23/2014 90.08 90.3 90.08 90.09 7,179
07/22/2014 90.06 90.3 89.98 90.05 15,293
07/21/2014 89.83 90.2299 89.81 90.06 15,452
07/18/2014 90.06 90.4699 89.63 90.3792 24,935
07/17/2014 90.13 90.48 89.6 89.74 8,376
07/16/2014 90.27 90.3999 90.2 90.3 5,098
07/15/2014 90.39 90.44 89.97 90.0201 12,018
07/14/2014 90.85 90.85 90.64 90.76 15,243
07/11/2014 89.94 90.27 89.9 90.27 15,853
07/10/2014 89.91 90.19 89.75 90.15 13,039
07/09/2014 90.48 90.6699 90.3001 90.62 10,269
07/08/2014 90.4 90.56 90.2101 90.2101 16,955
07/07/2014 90.47 90.67 90.47 90.5 10,554
07/03/2014 90.57 91.02 90.57 90.876 12,624
07/02/2014 90.52 90.52 90.22 90.41 178,554
07/01/2014 90.25 90.45 89.98 90.33 18,782
06/30/2014 89.6 90.13 89.6 89.88 25,355
06/27/2014 89.44 89.7531 89.3109 89.7531 12,403
06/26/2014 89.51 89.63 89.21 89.63 8,154
06/25/2014 89.42 89.85 89.42 89.77 11,663
06/24/2014 90.15 90.24 89.814 89.9248 9,408
06/23/2014 91.9 91.9 91.24 91.49 13,005
06/20/2014 92.02 92.02 91.642 91.89 12,486
06/19/2014 91.76 91.982 91.7101 91.81 8,033
06/18/2014 90.61 91.5 90.61 91.48 18,969
06/17/2014 90.61 90.77 90.39 90.67 24,084
06/16/2014 90.59 90.7799 90.48 90.7599 23,835
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?