iShares Global Consumer Staples - Price History
Monthly price history for KXI (iShares Global Consumer Staples)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $61.74 | $61.74 |
| April 2024 | $60.07 | $60.07 |
| March 2024 | $61.03 | $61.03 |
| February 2024 | $59.72 | $59.72 |
| January 2024 | $59.35 | $59.35 |
| December 2023 | $59.29 | $59.29 |
| November 2023 | $57.64 | $58.78 |
| October 2023 | $55.18 | $56.27 |
| September 2023 | $55.96 | $57.06 |
| August 2023 | $58.92 | $60.08 |
| July 2023 | $60.97 | $62.17 |
| June 2023 | $60.01 | $61.19 |
| May 2023 | $58.30 | $60.06 |
| April 2023 | $62.59 | $64.48 |
| March 2023 | $60.13 | $61.95 |
| February 2023 | $57.19 | $58.92 |
| January 2023 | $58.75 | $60.52 |
| December 2022 | $57.89 | $59.64 |
| November 2022 | $59.14 | $61.52 |
| October 2022 | $54.61 | $56.80 |
| September 2022 | $51.53 | $53.60 |
| August 2022 | $55.92 | $58.17 |
| July 2022 | $57.70 | $60.02 |
| June 2022 | $55.59 | $57.82 |
| May 2022 | $57.71 | $60.64 |
| April 2022 | $59.48 | $62.50 |
| March 2022 | $59.11 | $62.11 |
| February 2022 | $59.18 | $62.18 |
| January 2022 | $59.95 | $62.99 |
| December 2021 | $61.60 | $64.73 |
| November 2021 | $56.67 | $60.29 |
| October 2021 | $57.95 | $61.65 |
| September 2021 | $56.37 | $59.97 |
| August 2021 | $58.55 | $62.29 |
| July 2021 | $58.05 | $61.76 |
| June 2021 | $57.47 | $61.14 |
| May 2021 | $57.57 | $61.93 |
| April 2021 | $55.70 | $59.92 |
| March 2021 | $54.01 | $58.10 |
| February 2021 | $50.58 | $54.41 |
| January 2021 | $51.83 | $55.75 |
| December 2020 | $54.18 | $58.28 |
| November 2020 | $52.59 | $57.34 |
| October 2020 | $48.74 | $53.15 |
| September 2020 | $50.81 | $55.40 |
| August 2020 | $51.50 | $56.15 |
| July 2020 | $50.02 | $54.54 |
| June 2020 | $47.44 | $51.73 |
| May 2020 | $47.05 | $51.89 |
| April 2020 | $45.91 | $50.63 |
| March 2020 | $43.35 | $47.81 |
| February 2020 | $45.70 | $50.40 |
| January 2020 | $50.13 | $55.28 |
| December 2019 | $50.31 | $55.48 |
| November 2019 | $49.18 | $54.83 |
| October 2019 | $48.84 | $54.45 |
| September 2019 | $49.17 | $54.82 |
| August 2019 | $48.82 | $54.43 |
| July 2019 | $47.85 | $53.35 |
| June 2019 | $47.20 | $52.63 |
| May 2019 | $45.17 | $50.93 |
| April 2019 | $46.77 | $52.74 |
| March 2019 | $45.83 | $51.68 |
| February 2019 | $43.95 | $49.56 |
| January 2019 | $43.04 | $48.53 |
| December 2018 | $40.77 | $45.97 |
| November 2018 | $44 | $50.37 |
| October 2018 | $43.29 | $49.55 |
| September 2018 | $43.90 | $50.25 |
| August 2018 | $43.85 | $50.19 |
| July 2018 | $44.20 | $50.60 |
| June 2018 | $42.82 | $49.01 |
| May 2018 | $41.63 | $48.30 |
| April 2018 | $42.32 | $98.20 |
| March 2018 | $43.26 | $100.37 |
| February 2018 | $43.24 | $100.33 |
| January 2018 | $46.34 | $107.52 |
| December 2017 | $45.66 | $105.94 |
| November 2017 | $44.77 | $105.02 |
| October 2017 | $43.34 | $101.68 |
| September 2017 | $43.40 | $101.82 |
| August 2017 | $43.80 | $102.75 |
| July 2017 | $43.88 | $102.95 |
| June 2017 | $43.58 | $102.24 |
| May 2017 | $44.50 | $105.54 |
| April 2017 | $42.59 | $101 |
| March 2017 | $41.90 | $99.37 |
| February 2017 | $41.39 | $98.17 |
| January 2017 | $39.62 | $93.97 |
| December 2016 | $38.82 | $92.08 |
| November 2016 | $37.79 | $90.64 |
| October 2016 | $40.01 | $95.98 |
| September 2016 | $41.40 | $99.30 |
| August 2016 | $41.40 | $99.31 |
| July 2016 | $41.68 | $99.99 |
| June 2016 | $41.75 | $100.15 |
| May 2016 | $40.16 | $97.42 |
| April 2016 | $39.97 | $96.96 |
| March 2016 | $40.14 | $97.37 |
| February 2016 | $37.98 | $92.13 |
| January 2016 | $38.48 | $93.36 |
| December 2015 | $38.35 | $93.03 |
| November 2015 | $38.17 | $93.52 |
| October 2015 | $38.44 | $94.18 |
| September 2015 | $36.27 | $88.86 |
| August 2015 | $36.12 | $88.49 |
| July 2015 | $38.62 | $94.60 |
| June 2015 | $36.71 | $89.94 |
| May 2015 | $37.52 | $93.07 |
| April 2015 | $37.43 | $92.85 |
| March 2015 | $36.92 | $91.57 |
| February 2015 | $38 | $94.25 |
| January 2015 | $36.74 | $91.13 |
| December 2014 | $36.13 | $89.61 |
| November 2014 | $37.09 | $92.96 |
| October 2014 | $35.80 | $89.72 |
| September 2014 | $35 | $87.72 |
| August 2014 | $35.65 | $89.35 |
| July 2014 | $34.62 | $86.76 |
| June 2014 | $35.86 | $89.88 |
| May 2014 | $35.76 | $90.79 |
| April 2014 | $35.11 | $89.12 |
| March 2014 | $34.03 | $86.38 |
| February 2014 | $33.45 | $84.91 |
| January 2014 | $31.94 | $81.08 |
| December 2013 | $33.95 | $86.18 |
| November 2013 | $33.70 | $86.38 |
| October 2013 | $33.70 | $86.37 |
| September 2013 | $32.16 | $82.42 |
| August 2013 | $31.04 | $79.56 |
| July 2013 | $32.38 | $83.01 |
| June 2013 | $31.12 | $79.78 |
| May 2013 | $31.48 | $81.66 |
| April 2013 | $32.81 | $85.09 |
| March 2013 | $31.81 | $82.51 |
| February 2013 | $30.44 | $78.96 |
| January 2013 | $29.82 | $77.33 |
| December 2012 | $28.39 | $73.63 |
| November 2012 | $28.58 | $75.18 |
| October 2012 | $27.84 | $73.21 |
| September 2012 | $28.11 | $73.92 |
| August 2012 | $27.78 | $73.07 |
| July 2012 | $27.45 | $72.20 |
| June 2012 | $26.72 | $70.28 |
| May 2012 | $25.54 | $68.11 |
| April 2012 | $26.76 | $71.36 |
| March 2012 | $26.54 | $70.77 |
| February 2012 | $25.74 | $68.63 |
| January 2012 | $24.68 | $65.82 |
| December 2011 | $24.96 | $66.56 |
| November 2011 | $24.60 | $66.29 |
| October 2011 | $24.32 | $65.55 |
| September 2011 | $22.96 | $61.89 |
| August 2011 | $24.21 | $65.25 |
| July 2011 | $24.42 | $65.81 |
| June 2011 | $24.73 | $66.66 |
| May 2011 | $25.27 | $69 |
| April 2011 | $24.85 | $67.86 |
| March 2011 | $23.24 | $63.47 |
| February 2011 | $22.93 | $62.62 |
| January 2011 | $22.25 | $60.77 |
| December 2010 | $22.88 | $62.47 |
| November 2010 | $21.76 | $60.05 |
| October 2010 | $22.39 | $61.78 |
| September 2010 | $21.78 | $60.09 |
| August 2010 | $20.24 | $55.84 |
| July 2010 | $20.55 | $56.70 |
| June 2010 | $19.23 | $53.05 |
| May 2010 | $19.33 | $54.10 |
| April 2010 | $20.61 | $57.69 |
| March 2010 | $21.03 | $58.86 |
| February 2010 | $20.26 | $56.72 |
| January 2010 | $19.84 | $55.53 |
| December 2009 | $20.22 | $56.61 |
| November 2009 | $20.06 | $56.72 |
| October 2009 | $19.24 | $54.41 |
| September 2009 | $18.94 | $53.56 |
| August 2009 | $18.22 | $51.52 |
| July 2009 | $17.93 | $50.71 |
| June 2009 | $16.60 | $46.93 |
| May 2009 | $16.51 | $47.36 |
| April 2009 | $15.10 | $43.31 |
| March 2009 | $14.54 | $41.71 |
| February 2009 | $14.04 | $40.28 |
| January 2009 | $15.26 | $43.77 |
| December 2008 | $16.61 | $47.65 |
| November 2008 | $16.12 | $46.74 |
| October 2008 | $16.64 | $48.27 |
| September 2008 | $19.12 | $55.46 |
| August 2008 | $19.53 | $56.64 |
| July 2008 | $19.34 | $56.09 |
| June 2008 | $19.14 | $55.50 |
| May 2008 | $20.87 | $61.25 |
| April 2008 | $20.72 | $60.80 |
| March 2008 | $20.70 | $60.76 |
| February 2008 | $19.93 | $58.49 |
| January 2008 | $20.02 | $58.74 |
| December 2007 | $21.45 | $62.94 |
| November 2007 | $21.70 | $64.04 |
| October 2007 | $21.20 | $62.58 |
| September 2007 | $20.48 | $60.44 |
| August 2007 | $19.68 | $58.10 |
| July 2007 | $19.14 | $56.48 |
| June 2007 | $19.43 | $57.34 |
| May 2007 | $19.76 | $58.31 |
| April 2007 | $19.61 | $57.87 |
| March 2007 | $18.92 | $55.84 |
| February 2007 | $18.23 | $53.82 |
| January 2007 | $18.40 | $54.30 |
| December 2006 | $18.04 | $53.26 |
| November 2006 | $17.58 | $52.16 |
| October 2006 | $17.32 | $51.40 |
| September 2006 | $17.08 | $50.68 |
KXI
Price: $61.74
52 week price:
Dividend Yield: 2.32%
5-year range yield:
Forward Dividend Yield: 3.75%
Payout Ratio: 88.06%
Payout Ratio Range:
Dividend Per Share: 2.31 USD
Earnings Per Share: 2.63 USD
P/E Ratio: 22.86
Exchange: PCX
Volume: 44200
Market Capitalization: 907.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 12.59%
DGR5: 7.83%
DGR10: 8.77%