iShares Global Consumer Staples ETF (KXI)

64.66Last Price

+0.48 (0.75%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	64.15	64.75	64.15	64.66	73,106	64.66
3/04/2025	64.81	65.15	64.18	64.18	119,210	64.18
3/03/2025	64.33	64.98	64.33	64.69	123,384	64.69
2/28/2025	64.00	64.22	63.65	64.22	56,005	64.22
2/27/2025	63.42	63.87	63.42	63.52	47,420	63.52
2/26/2025	64.50	64.50	63.62	63.64	270,406	63.64
2/25/2025	63.97	64.65	63.97	64.54	66,711	64.54
2/24/2025	63.31	63.84	63.31	63.61	30,082	63.61
2/21/2025	62.91	63.40	62.79	63.30	53,717	63.30
2/20/2025	62.41	62.84	62.33	62.77	58,736	62.77
2/19/2025	62.63	63.08	62.63	63.05	35,310	63.05
2/18/2025	62.56	62.84	62.48	62.84	51,229	62.84
2/14/2025	63.35	63.36	62.86	62.87	21,603	62.87
2/13/2025	62.81	63.39	62.75	63.37	42,306	63.37
2/12/2025	62.22	62.80	62.22	62.70	36,347	62.70
2/11/2025	62.24	62.65	62.07	62.59	28,541	62.59
2/10/2025	61.90	62.15	61.76	62.15	54,693	62.15
2/07/2025	62.18	62.18	61.75	61.84	45,790	61.84
2/06/2025	62.25	62.33	61.89	62.13	42,415	62.13
2/05/2025	61.28	61.63	61.14	61.63	28,401	61.63
2/04/2025	61.29	61.33	61.08	61.23	56,365	61.23
2/03/2025	60.67	61.47	60.67	61.34	77,407	61.34
1/31/2025	61.39	61.73	61.21	61.22	45,192	61.22
1/30/2025	61.53	62.04	61.53	61.89	51,849	61.89
1/29/2025	61.11	61.42	61.11	61.11	84,647	61.11
1/28/2025	61.84	61.87	61.11	61.16	119,621	61.16
1/27/2025	61.03	61.96	60.88	61.95	77,117	61.95
1/24/2025	60.12	60.40	60.12	60.39	153,217	60.39
1/23/2025	59.69	59.96	59.47	59.96	87,594	59.96
1/22/2025	60.06	60.06	59.61	59.61	30,630	59.61
1/21/2025	59.75	60.16	59.75	59.96	50,061	59.96
1/17/2025	59.14	59.51	59.12	59.46	89,213	59.46
1/16/2025	58.54	59.05	58.42	59.03	59,042	59.03
1/15/2025	58.93	59.05	58.54	58.57	43,734	58.57
1/14/2025	58.58	58.67	58.34	58.61	49,212	58.61
1/13/2025	58.57	58.75	58.42	58.66	42,852	58.66
1/10/2025	59.21	59.21	58.63	58.66	50,381	58.66
1/08/2025	59.31	59.62	59.15	59.58	37,106	59.58
1/07/2025	59.89	60.10	59.48	59.57	36,892	59.57
1/06/2025	60.00	60.14	59.59	59.62	43,713	59.62
1/03/2025	60.15	60.20	59.95	60.02	23,372	60.02
1/02/2025	60.40	60.51	59.83	60.04	39,757	60.04
12/31/2024	60.15	0.00	60.29	60.29	0	60.29
12/30/2024	60.47	60.47	60.02	60.15	25,513	60.15
12/27/2024	60.79	60.93	60.64	60.80	24,731	60.80
12/26/2024	60.67	61.12	60.67	61.11	21,313	61.11
12/24/2024	60.54	60.95	60.54	60.95	15,909	60.95
12/23/2024	60.65	60.65	60.04	60.46	79,840	60.46
12/20/2024	60.45	61.20	60.44	60.81	53,045	60.81
12/19/2024	61.19	61.19	60.69	60.75	49,056	60.75
12/18/2024	61.75	61.92	60.90	61.00	24,977	61.00
12/17/2024	62.28	62.47	62.06	62.07	36,450	62.07
12/16/2024	63.33	63.60	63.05	63.07	21,789	62.21
12/13/2024	63.49	63.66	63.39	63.40	17,035	62.54
12/12/2024	63.58	63.80	63.37	63.47	25,692	62.61
12/11/2024	63.85	64.07	63.34	63.35	67,664	62.49
12/10/2024	63.65	63.93	63.36	63.71	23,593	62.85
12/09/2024	63.78	63.94	63.48	63.56	37,502	62.70
12/06/2024	64.13	64.40	63.76	63.77	39,179	62.90