iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
66.76
-0.09 (-0.13%)
Jan 16, 2026, 4:00 PM EST - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 66.68 | 66.76 | 66.43 | 66.76 | 66.76 | -0.13% | 64,062 |
| Jan 15, 2026 | 66.86 | 67.02 | 66.67 | 66.85 | 66.85 | -0.16% | 53,090 |
| Jan 14, 2026 | 66.36 | 66.98 | 66.29 | 66.96 | 66.96 | 1.15% | 63,138 |
| Jan 13, 2026 | 65.85 | 66.26 | 65.74 | 66.20 | 66.20 | 0.46% | 52,173 |
| Jan 12, 2026 | 65.44 | 65.94 | 65.34 | 65.90 | 65.90 | 1.04% | 76,954 |
| Jan 9, 2026 | 64.57 | 65.23 | 64.57 | 65.22 | 65.22 | 0.96% | 84,569 |
| Jan 8, 2026 | 63.50 | 64.68 | 63.45 | 64.60 | 64.60 | 1.70% | 152,653 |
| Jan 7, 2026 | 64.01 | 64.03 | 63.42 | 63.52 | 63.52 | -1.17% | 124,892 |
| Jan 6, 2026 | 64.12 | 64.37 | 64.11 | 64.27 | 64.27 | - | 147,281 |
| Jan 5, 2026 | 64.23 | 64.36 | 63.70 | 64.27 | 64.27 | -0.54% | 80,261 |
| Jan 2, 2026 | 64.69 | 64.75 | 64.39 | 64.62 | 64.62 | -0.05% | 133,843 |
| Dec 31, 2025 | 64.70 | 64.83 | 64.60 | 64.65 | 64.65 | -0.46% | 65,586 |
| Dec 30, 2025 | 64.93 | 65.01 | 64.83 | 64.95 | 64.95 | -0.06% | 48,457 |
| Dec 29, 2025 | 64.86 | 65.09 | 64.84 | 64.99 | 64.99 | -0.02% | 46,948 |
| Dec 26, 2025 | 64.72 | 65.00 | 64.72 | 65.00 | 65.00 | 0.31% | 70,512 |
| Dec 24, 2025 | 64.45 | 64.82 | 64.45 | 64.80 | 64.80 | 0.53% | 29,715 |
| Dec 23, 2025 | 64.56 | 64.56 | 64.36 | 64.46 | 64.46 | -0.14% | 58,492 |
| Dec 22, 2025 | 64.73 | 64.73 | 64.45 | 64.55 | 64.55 | -0.48% | 78,686 |
| Dec 19, 2025 | 65.07 | 65.07 | 64.80 | 64.86 | 64.86 | -0.46% | 53,685 |
| Dec 18, 2025 | 65.25 | 65.54 | 65.11 | 65.16 | 65.16 | -0.26% | 79,674 |
| Dec 17, 2025 | 65.14 | 65.45 | 65.14 | 65.33 | 65.33 | 0.26% | 47,595 |
| Dec 16, 2025 | 65.43 | 65.48 | 65.04 | 65.16 | 65.16 | -1.56% | 64,114 |
| Dec 15, 2025 | 66.15 | 66.31 | 65.94 | 66.19 | 65.40 | 0.49% | 65,455 |
| Dec 12, 2025 | 65.52 | 65.89 | 65.41 | 65.87 | 65.09 | 0.34% | 74,586 |
| Dec 11, 2025 | 65.19 | 65.71 | 65.19 | 65.65 | 64.87 | 0.74% | 172,398 |
| Dec 10, 2025 | 64.98 | 65.18 | 64.88 | 65.17 | 64.40 | 0.49% | 45,383 |
| Dec 9, 2025 | 64.78 | 64.92 | 64.69 | 64.86 | 64.09 | 0.12% | 44,804 |
| Dec 8, 2025 | 64.96 | 64.97 | 64.60 | 64.78 | 64.01 | -0.78% | 44,885 |
| Dec 5, 2025 | 65.33 | 65.58 | 65.25 | 65.29 | 64.52 | -0.05% | 99,795 |
| Dec 4, 2025 | 65.64 | 65.81 | 65.16 | 65.32 | 64.54 | -0.49% | 95,432 |
| Dec 3, 2025 | 65.63 | 65.93 | 65.63 | 65.64 | 64.86 | -0.14% | 56,530 |
| Dec 2, 2025 | 65.85 | 65.85 | 65.28 | 65.73 | 64.95 | -0.33% | 75,511 |
| Dec 1, 2025 | 65.98 | 66.19 | 65.87 | 65.95 | 65.17 | -0.03% | 35,890 |
| Nov 28, 2025 | 65.61 | 66.03 | 65.61 | 65.97 | 65.19 | 0.49% | 74,650 |
| Nov 26, 2025 | 65.08 | 65.81 | 65.08 | 65.65 | 64.87 | 0.84% | 76,469 |
| Nov 25, 2025 | 64.38 | 65.10 | 64.38 | 65.10 | 64.33 | 1.17% | 289,164 |
| Nov 24, 2025 | 64.88 | 64.88 | 64.23 | 64.35 | 63.59 | -1.02% | 358,477 |
| Nov 21, 2025 | 64.75 | 65.19 | 64.63 | 65.01 | 64.24 | 1.48% | 72,609 |
| Nov 20, 2025 | 64.29 | 64.39 | 63.97 | 64.06 | 63.30 | 0.44% | 208,781 |
| Nov 19, 2025 | 64.05 | 64.08 | 63.57 | 63.78 | 63.02 | -0.50% | 40,848 |
| Nov 18, 2025 | 64.15 | 64.40 | 64.03 | 64.10 | 63.34 | -0.09% | 63,493 |
| Nov 17, 2025 | 64.58 | 64.63 | 64.16 | 64.16 | 63.40 | -0.62% | 43,059 |
| Nov 14, 2025 | 64.53 | 64.72 | 64.33 | 64.56 | 63.79 | -0.17% | 64,815 |
| Nov 13, 2025 | 64.85 | 65.04 | 64.67 | 64.67 | 63.90 | -0.29% | 101,831 |
| Nov 12, 2025 | 64.85 | 65.13 | 64.85 | 64.86 | 64.09 | 0.02% | 40,150 |
| Nov 11, 2025 | 64.46 | 65.00 | 64.46 | 64.85 | 64.08 | 1.04% | 49,309 |
| Nov 10, 2025 | 64.14 | 64.20 | 63.80 | 64.18 | 63.42 | -0.17% | 47,852 |
| Nov 7, 2025 | 63.66 | 64.31 | 63.66 | 64.29 | 63.53 | 1.24% | 125,704 |
| Nov 6, 2025 | 63.69 | 63.69 | 63.41 | 63.50 | 62.75 | -0.38% | 48,154 |
| Nov 5, 2025 | 63.59 | 63.93 | 63.46 | 63.74 | 62.98 | 0.24% | 43,251 |