ASX, IXI End of Day and Historical Share Prices [Ishares Global Consumer Staples]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

IXI

iShares Global Consumer Staples

07/08/2025

LAST: 99.96	CHANGE: 1.36	OPEN: 100.29	HIGH: 100.36	ASK: 101.57	VOLUME: 1,628
LAST: 99.96	CHANGE(%): 1.38	PREV: 98.60	LOW: 99.56	BID: 99.85	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/08/25	100.29	100.36	99.56	99.96	1,628
07/07/25	99.43	100.70	99.43	100.58	4,312
07/04/25	99.66	99.78	99.37	99.43	1,935
07/03/25	99.65	99.77	99.37	99.63	1,166
07/02/25	99.47	99.64	99.44	99.62	219
07/01/25	100.59	100.59	98.60	98.60	1,223
06/30/25	99.33	99.85	99.33	99.56	1,235
06/27/25	99.60	99.60	98.90	99.28	2,115
06/26/25	101.57	101.57	99.39	99.60	2,758
06/25/25	101.55	101.55	101.01	101.36	3,309

FUNDAMENTALS

Sector:
Industry:
52wk range:	89.09 - 103.74

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Mar 12, 2009

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,074	140	0.58
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,888	-182	0.76

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.