loading

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 November 21, 2024, is $62.43.
  • 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 53.94% to $62.43 now.
  • The 52-week high stock price for KXI is $66.31, representing a 6.21% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for KXI is $57.66, indicating a -7.64% decrease from the current share price, occurred on December 20, 2023.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $62.06 $62.01 $0.055 1,439.0 +0.07%
Nov 20, 2024 $62.02 $61.58 $0.4498 22,127.0 -0.34%
Nov 19, 2024 $62.50 $61.96 $0.5357 111,554.0 +0.06%
Nov 18, 2024 $62.30 $61.81 $0.49 29,933.0 +0.78%
Nov 15, 2024 $62.06 $61.71 $0.35 31,079.0 -0.56%
Nov 14, 2024 $62.40 $61.95 $0.45 30,731.0 -0.13%
Nov 13, 2024 $62.19 $61.94 $0.2455 24,182.0 +0.00%
Nov 12, 2024 $62.33 $61.96 $0.3658 26,180.0 -0.30%
Nov 11, 2024 $62.93 $62.28 $0.6501 19,600.0 -0.78%
Nov 08, 2024 $62.86 $62.27 $0.5865 24,363.0 +0.59%
Nov 07, 2024 $62.66 $62.33 $0.33 60,784.0 +0.76%
Nov 06, 2024 $63.06 $61.89 $1.17 34,905.0 -2.05%
Nov 05, 2024 $63.32 $62.85 $0.47 21,802.0 +0.59%
Nov 04, 2024 $63.05 $62.79 $0.26 18,666.0 +0.29%
Nov 01, 2024 $62.98 $62.65 $0.3284 52,650.0 +0.03%
Oct 31, 2024 $62.90 $62.54 $0.36 37,561.0 -0.38%
Oct 30, 2024 $63.16 $62.89 $0.27 17,457.0 -0.40%
Oct 29, 2024 $63.72 $63.17 $0.55 142,058.0 -1.13%
Oct 28, 2024 $63.99 $63.81 $0.18 29,528.0 +0.68%
Oct 25, 2024 $64.04 $63.48 $0.56 24,489.0 -0.75%
Oct 24, 2024 $64.42 $63.89 $0.53 21,335.0 -0.06%
Oct 23, 2024 $64.05 $63.79 $0.26 21,213.0 -0.26%
Oct 22, 2024 $64.22 $63.90 $0.32 25,675.0 +0.42%

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
Nov, 2024 $63.32 $61.58 $1.74 509,995.0 -1.03%
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%
exchange_traded_fund VTV
$178.41
price up icon 1.02%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Cap:     |  Volume (24h):