iShares Global Consumer Staples ETF (KXI)

61.22Last Price

-0.67 (-1.08%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	63.07
12/13/2024	63.49	63.66	63.39	63.40	17,035	63.40
12/12/2024	63.58	63.80	63.37	63.47	25,692	63.47
12/11/2024	63.85	64.07	63.34	63.35	67,664	63.35
12/10/2024	63.65	63.93	63.36	63.71	23,593	63.71
12/09/2024	63.78	63.94	63.48	63.56	37,502	63.56
12/06/2024	64.13	64.40	63.76	63.77	39,179	63.77
12/05/2024	63.82	64.18	63.73	64.04	34,416	64.04
12/04/2024	63.57	63.75	63.45	63.64	54,191	63.64
12/03/2024	64.12	64.12	63.72	63.90	24,587	63.90
12/02/2024	64.06	64.12	63.67	64.06	23,160	64.06
11/29/2024	63.76	64.25	63.64	64.16	28,429	64.16
11/27/2024	63.79	64.13	63.72	63.86	32,625	63.86
11/26/2024	63.27	63.62	63.24	63.55	57,524	63.55
11/25/2024	63.34	63.59	63.07	63.28	68,661	63.28
11/22/2024	62.65	63.08	62.65	63.06	333,872	63.06
11/21/2024	62.01	62.52	62.01	62.47	18,374	62.47
11/20/2024	61.85	62.02	61.58	62.02	22,127	62.02
11/19/2024	62.09	62.50	61.96	62.23	113,353	62.23
11/18/2024	61.81	62.30	61.81	62.19	29,933	62.19
11/15/2024	62.01	62.06	61.71	61.71	31,079	61.71
11/14/2024	62.23	62.40	61.95	62.06	30,731	62.06
11/13/2024	62.06	62.19	61.94	62.14	24,182	62.14
11/12/2024	62.24	62.33	61.96	62.14	26,180	62.14
11/11/2024	62.65	62.93	62.28	62.33	19,600	62.33
11/08/2024	62.27	62.86	62.27	62.82	24,363	62.82
11/07/2024	62.37	62.66	62.33	62.45	60,784	62.45
11/06/2024	63.06	63.06	61.89	61.98	35,905	61.98
11/05/2024	62.85	63.32	62.85	63.28	21,802	63.28
11/04/2024	62.95	63.05	62.79	62.91	18,666	62.91
11/01/2024	62.98	62.98	62.65	62.73	52,650	62.73