iShares Global Consumer Staples ETF Historical Stock Prices

(ETF)
KXI 
$94.32
*  
0.47
0.5%
Get KXI Alerts
*Delayed - data as of May 22, 2015 12:30 ET  -  Find a broker to begin trading KXI now


Community Rating:
View:    KXI Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:30  94.79  94.52  94.32  94.32 3,105
05/21/2015 94.54 94.9 94.54 94.79 8,580
05/20/2015 94.51 94.85 94.5 94.732 17,257
05/19/2015 94.92 94.9499 94.5752 94.66 10,077
05/18/2015 94.91 95.1699 94.77 94.81 8,302
05/15/2015 95.01 95.3499 94.8754 95.3499 18,400
05/14/2015 94.29 95.11 94.29 94.94 14,071
05/13/2015 94.2 94.32 93.53 93.62 804,035
05/12/2015 93.82 93.93 93.55 93.74 11,826
05/11/2015 94.05 94.4341 93.88 93.88 15,990
05/08/2015 94.16 94.5916 94.16 94.44 12,686
05/07/2015 92.79 93.2799 92.75 93.26 19,872
05/06/2015 93.39 93.39 92.62 92.7999 24,659
05/05/2015 93.61 93.61 92.58 92.76 40,466
05/04/2015 93.72 93.883 93.55 93.59 69,757
05/01/2015 92.96 93.5 92.95 93.38 18,395
04/30/2015 93.19 93.24 92.7 92.85 38,929
04/29/2015 93.84 93.8791 93.2155 93.4699 12,233
04/28/2015 94.1 94.33 93.7901 94.2 33,089
04/27/2015 94.55 94.64 94.134 94.134 157,076
04/24/2015 94.42 94.57 94.13 94.4 13,743
04/23/2015 93.78 94.5399 93.78 94.11 11,536
04/22/2015 94.28 94.3697 93.64 94.1397 18,828
04/21/2015 94.21 94.406 94.1055 94.1055 10,854
04/20/2015 93.73 94.215 93.73 93.916 14,732
04/17/2015 94.28 94.28 93.5453 93.73 62,206
04/16/2015 94.6 95.039 94.461 94.65 25,739
04/15/2015 94.25 94.6345 94.03 94.18 44,396
04/14/2015 93.85 94.22 93.625 93.97 13,932
04/13/2015 93.98 93.999 93.683 93.7044 15,531
04/10/2015 93.78 94.36 93.65 94.26 43,952
04/09/2015 93.51 93.99 93.51 93.99 24,338
04/08/2015 93.75 94.07 93.45 93.85 774,640
04/07/2015 93.74 94.26 93.37 93.37 68,090
04/06/2015 92.73 93.999 92.73 93.89 12,659
04/02/2015 92.43 92.959 92.43 92.959 66,523
04/01/2015 91.77 91.95 91.23 91.95 30,894
03/31/2015 91.85 92.22 91.57 91.57 36,848
03/30/2015 92.33 92.87 92.33 92.866 32,797
03/27/2015 91.63 92.2122 91.63 92.08 32,547
03/26/2015 91.96 91.96 91.5 91.6 12,037
03/25/2015 93.17 93.59 92.1801 92.45 13,651
03/24/2015 93.22 93.61 92.8 92.834 39,558
03/23/2015 92.93 93.5115 92.93 93.14 59,148
03/20/2015 92.25 93.03 92.1 92.72 85,754
03/19/2015 91.81 91.993 91.41 91.49 33,135
03/18/2015 91.11 92.77 90.77 92.4401 15,495
03/17/2015 91.44 91.4656 90.9 91.32 7,782
03/16/2015 91.21 91.72 91.21 91.72 10,607
03/13/2015 90.72 90.8199 90.01 90.75 19,009
03/12/2015 90.95 91.3 90.85 91.19 181,331
03/11/2015 90.91 90.91 90.1826 90.377 15,351
03/10/2015 91.68 91.68 90.86 90.92 15,288
03/09/2015 92.38 92.61 92.2201 92.5 28,652
03/06/2015 93.53 93.53 92.2101 92.32 15,425
03/05/2015 94.12 94.2399 93.7335 93.935 12,785
03/04/2015 93.89 93.89 93.11 93.56 16,832
03/03/2015 94.33 94.4209 93.7601 94.12 15,812
03/02/2015 94.05 94.371 93.951 94.33 35,060
02/27/2015 94.3 94.63 94.0641 94.25 60,413
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
*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?