Get the Stockscreener App
60.81
0.10%
0.06
After Hours:
60.90
0.09
+0.15%
Ishares Global Consumer Staples Etf Stock (KXI) Price History
The historical daily chart and data for Ishares Global Consumer Staples Etf stock (KXI), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $60.81.
- Ishares Global Consumer Staples Etf all-time high stock price is $66.31, occurred on September 27, 2024.
- The lowest Ishares Global Consumer Staples Etf stock price recorded was $40.55 on August 24, 2015. Since then, Ishares Global Consumer Staples Etf's stock price has risen over 49.94% to $60.81 now.
- The 52-week high stock price for KXI is $66.31, representing a 9.04% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for KXI is $57.85, indicating a -4.87% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Ishares Global Consumer Staples Etf (KXI) stock in the beginning of 2023 was $64.97. The stock closed the year at $59.64, a loss of over -8.20% for the year.
The table below shows more information about KXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $61.20 | $60.44 | $0.76 | 53,045.0 | +0.10% |
| Dec 19, 2024 | $61.19 | $60.69 | $0.50 | 46,078.0 | -0.41% |
| Dec 18, 2024 | $61.92 | $60.90 | $1.02 | 24,977.0 | -1.72% |
| Dec 17, 2024 | $62.47 | $62.06 | $0.41 | 36,450.0 | -1.59% |
| Dec 16, 2024 | $63.60 | $63.05 | $0.555 | 20,598.0 | -0.52% |
| Dec 13, 2024 | $63.66 | $63.39 | $0.2709 | 15,546.0 | -0.11% |
| Dec 12, 2024 | $63.80 | $63.37 | $0.43 | 25,692.0 | +0.19% |
| Dec 11, 2024 | $64.07 | $63.34 | $0.73 | 63,197.0 | -0.57% |
| Dec 10, 2024 | $63.93 | $63.36 | $0.5641 | 22,402.0 | +0.24% |
| Dec 09, 2024 | $63.94 | $63.48 | $0.4599 | 27,080.0 | -0.33% |
| Dec 06, 2024 | $64.40 | $63.76 | $0.64 | 39,179.0 | -0.42% |
| Dec 05, 2024 | $64.18 | $63.73 | $0.45 | 34,416.0 | +0.63% |
| Dec 04, 2024 | $63.75 | $63.45 | $0.2996 | 46,191.0 | -0.41% |
| Dec 03, 2024 | $64.12 | $63.72 | $0.40 | 24,587.0 | -0.25% |
| Dec 02, 2024 | $64.12 | $63.67 | $0.4454 | 23,160.0 | -0.16% |
| Nov 29, 2024 | $64.25 | $63.64 | $0.61 | 26,940.0 | +0.47% |
| Nov 27, 2024 | $64.13 | $63.72 | $0.41 | 29,526.0 | +0.49% |
| Nov 26, 2024 | $63.62 | $63.24 | $0.38 | 57,521.0 | +0.43% |
| Nov 25, 2024 | $63.59 | $63.07 | $0.5198 | 62,705.0 | +0.35% |
| Nov 22, 2024 | $63.08 | $62.65 | $0.43 | 332,979.0 | +0.94% |
Ishares Global Consumer Staples Etf Stock (KXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Consumer Staples Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Consumer Staples Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.40 | $60.44 | $3.97 | 555,643.0 | -5.22% |
| Nov, 2024 | $64.25 | $61.58 | $2.67 | 1,036,601.0 | +2.31% |
| Oct, 2024 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| Sep, 2024 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| Aug, 2024 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| Jul, 2024 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| Jun, 2024 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| May, 2024 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| Apr, 2024 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| Mar, 2024 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| Feb, 2024 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| Jan, 2024 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.87 | $57.66 | $2.21 | 1,502,703.0 | +0.87% |
| Nov, 2023 | $58.91 | $56.14 | $2.77 | 1,141,167.0 | +4.46% |
| Oct, 2023 | $56.87 | $54.72 | $2.15 | 1,663,927.0 | -1.38% |
| Sep, 2023 | $60.34 | $56.66 | $3.68 | 10,390,522.0 | -5.03% |
| Aug, 2023 | $62.11 | $59.27 | $2.84 | 1,813,465.0 | -3.36% |
| Jul, 2023 | $62.78 | $60.29 | $2.49 | 1,353,010.0 | +1.60% |
| Jun, 2023 | $61.57 | $59.49 | $2.08 | 2,508,392.0 | +1.88% |
| May, 2023 | $64.74 | $59.76 | $4.98 | 1,758,301.0 | -6.85% |
| Apr, 2023 | $64.53 | $61.88 | $2.65 | 3,141,230.0 | +4.08% |
| Mar, 2023 | $61.96 | $58.20 | $3.76 | 1,563,757.0 | +5.14% |
| Feb, 2023 | $61.05 | $58.85 | $2.20 | 1,862,257.0 | -2.64% |
| Jan, 2023 | $61.48 | $58.78 | $2.70 | 2,781,839.0 | +1.48% |
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.22 | $59.06 | $3.16 | 2,706,750.0 | -3.06% |
| Nov, 2022 | $61.55 | $55.22 | $6.33 | 6,107,211.0 | +8.31% |
| Oct, 2022 | $57.11 | $52.79 | $4.32 | 1,347,880.0 | +5.97% |
| Sep, 2022 | $59.44 | $53.60 | $5.84 | 1,924,016.0 | -7.86% |
| Aug, 2022 | $61.73 | $58.17 | $3.56 | 2,943,921.0 | -3.08% |
| Jul, 2022 | $60.40 | $56.85 | $3.55 | 1,352,190.0 | +3.80% |
| Jun, 2022 | $60.72 | $54.77 | $5.95 | 3,486,732.0 | -4.65% |
| May, 2022 | $62.95 | $57.19 | $5.77 | 1,591,316.0 | -2.98% |
| Apr, 2022 | $64.95 | $62.33 | $2.62 | 1,090,675.0 | +0.63% |
| Mar, 2022 | $62.82 | $58.16 | $4.66 | 2,631,579.0 | -0.11% |
| Feb, 2022 | $63.78 | $59.94 | $3.84 | 2,131,550.0 | -1.29% |
| Jan, 2022 | $65.43 | $61.30 | $4.13 | 1,964,368.0 | -2.69% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):