The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares Glb Con Staple E.T.F.

  • KXI
  • NYSE
  • Financial Services
  • Latest 87.271
  • Currency US$
  • Change 0.391
  • Percent Change 0.45 %
  • Volume 1,622
  • Fri Oct 24, 2014 11:58 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 87.27 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 87.27 86.96 87.06 87.27 1,622
Oct 23 87.48 86.80 87.48 86.88 39,439
Oct 22 87.40 86.74 86.83 86.84 56,370
Oct 21 87.16 86.35 86.80 87.07 31,086
Oct 20 86.78 85.55 85.55 86.78 10,765
Oct 17 85.82 84.79 85.46 85.80 20,062
Oct 16 84.86 83.64 83.88 84.59 24,944
Oct 15 85.53 84.05 85.51 85.30 15,857
Oct 14 86.42 85.67 86.19 85.83 56,684
Oct 13 87.11 86.04 86.90 86.05 33,224
Oct 10 87.49 86.78 86.84 86.78 21,099
Oct 9 88.31 86.94 88.08 86.99 23,188
Oct 8 88.32 86.76 86.76 88.30 151,571
Oct 7 87.43 86.84 87.23 86.87 7,329
Oct 6 87.54 86.98 87.53 87.54 19,018
Oct 3 87.30 86.88 86.88 87.22 11,127
Oct 2 86.98 86.37 86.86 86.86 16,066
Oct 1 87.25 86.79 87.07 86.81 13,536
Sep 30 87.94 87.34 87.77 87.72 4,722
Sep 29 87.61 86.95 87.43 87.61 6,655
Sep 26 88.12 87.47 87.47 88.02 15,939
Sep 25 88.61 87.66 88.61 87.77 6,429
Sep 24 88.97 88.08 88.08 88.97 4,155
Sep 23 88.58 88.15 88.58 88.16 8,374
Sep 22 89.26 88.87 89.18 89.11 17,128
Sep 19 89.57 89.24 89.48 89.40 5,931
Sep 18 89.42 89.19 89.20 89.37 15,563
Sep 17 89.57 89.13 89.57 89.15 3,607
Sep 16 89.90 89.11 89.11 89.68 6,371
Sep 15 89.25 88.86 88.86 89.22 6,466
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.