iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
63.43
-0.15 (-0.24%)
At close: Mar 28, 2025, 4:00 PM
63.25
-0.18 (-0.28%)
After-hours: Mar 28, 2025, 4:06 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.68 | 63.78 | 63.28 | 63.43 | 63.43 | -0.24% | 140,984 |
| Mar 27, 2025 | 62.99 | 63.67 | 62.99 | 63.58 | 63.58 | 0.98% | 61,225 |
| Mar 26, 2025 | 62.39 | 63.03 | 62.39 | 62.96 | 62.96 | 0.90% | 59,002 |
| Mar 25, 2025 | 62.81 | 62.81 | 62.40 | 62.40 | 62.40 | -0.72% | 188,814 |
| Mar 24, 2025 | 62.83 | 62.91 | 62.64 | 62.85 | 62.85 | 0.24% | 80,765 |
| Mar 21, 2025 | 62.67 | 62.89 | 62.61 | 62.70 | 62.70 | -0.21% | 56,240 |
| Mar 20, 2025 | 62.82 | 62.99 | 62.77 | 62.83 | 62.83 | -0.19% | 79,639 |
| Mar 19, 2025 | 62.90 | 63.08 | 62.63 | 62.95 | 62.95 | -0.14% | 76,796 |
| Mar 18, 2025 | 63.43 | 63.43 | 63.02 | 63.04 | 63.04 | -0.93% | 529,584 |
| Mar 17, 2025 | 62.79 | 63.74 | 62.73 | 63.63 | 63.63 | 1.43% | 95,141 |
| Mar 14, 2025 | 62.42 | 62.85 | 62.33 | 62.73 | 62.73 | 0.22% | 35,975 |
| Mar 13, 2025 | 62.78 | 62.95 | 62.46 | 62.59 | 62.59 | -0.56% | 60,692 |
| Mar 12, 2025 | 63.55 | 63.56 | 62.82 | 62.94 | 62.94 | -1.33% | 63,834 |
| Mar 11, 2025 | 64.38 | 64.38 | 63.65 | 63.79 | 63.79 | -1.04% | 51,195 |
| Mar 10, 2025 | 64.70 | 65.46 | 64.38 | 64.46 | 64.46 | -0.46% | 95,680 |
| Mar 7, 2025 | 64.41 | 64.99 | 64.41 | 64.76 | 64.76 | 0.14% | 68,494 |
| Mar 6, 2025 | 64.36 | 64.70 | 64.32 | 64.67 | 64.67 | 0.02% | 46,756 |
| Mar 5, 2025 | 64.15 | 64.75 | 64.15 | 64.66 | 64.66 | 0.75% | 73,106 |
| Mar 4, 2025 | 64.81 | 65.15 | 64.18 | 64.18 | 64.18 | -0.79% | 119,218 |
| Mar 3, 2025 | 64.33 | 64.98 | 64.33 | 64.69 | 64.69 | 0.73% | 123,388 |
| Feb 28, 2025 | 64.00 | 64.22 | 63.65 | 64.22 | 64.22 | 1.10% | 56,005 |
| Feb 27, 2025 | 63.42 | 63.87 | 63.42 | 63.52 | 63.52 | -0.19% | 47,577 |
| Feb 26, 2025 | 64.50 | 64.50 | 63.62 | 63.64 | 63.64 | -1.39% | 270,406 |
| Feb 25, 2025 | 63.97 | 64.65 | 63.97 | 64.54 | 64.54 | 1.46% | 66,711 |
| Feb 24, 2025 | 63.31 | 63.84 | 63.31 | 63.61 | 63.61 | 0.49% | 30,082 |
| Feb 21, 2025 | 62.91 | 63.40 | 62.79 | 63.30 | 63.30 | 0.84% | 53,717 |
| Feb 20, 2025 | 62.41 | 62.85 | 62.33 | 62.77 | 62.77 | -0.44% | 58,736 |
| Feb 19, 2025 | 62.63 | 63.08 | 62.63 | 63.05 | 63.05 | 0.33% | 35,310 |
| Feb 18, 2025 | 62.56 | 62.84 | 62.48 | 62.84 | 62.84 | -0.05% | 51,229 |
| Feb 14, 2025 | 63.35 | 63.36 | 62.86 | 62.87 | 62.87 | -0.79% | 21,603 |
| Feb 13, 2025 | 62.81 | 63.39 | 62.75 | 63.37 | 63.37 | 1.07% | 42,306 |
| Feb 12, 2025 | 62.22 | 62.80 | 62.22 | 62.70 | 62.70 | 0.18% | 36,347 |
| Feb 11, 2025 | 62.24 | 62.65 | 62.07 | 62.59 | 62.59 | 0.71% | 28,541 |
| Feb 10, 2025 | 61.90 | 62.15 | 61.76 | 62.15 | 62.15 | 0.50% | 54,693 |
| Feb 7, 2025 | 62.18 | 62.18 | 61.75 | 61.84 | 61.84 | -0.47% | 45,790 |
| Feb 6, 2025 | 62.25 | 62.33 | 61.89 | 62.13 | 62.13 | 0.81% | 42,415 |
| Feb 5, 2025 | 61.28 | 61.63 | 61.14 | 61.63 | 61.63 | 0.65% | 28,401 |
| Feb 4, 2025 | 61.29 | 61.33 | 61.08 | 61.23 | 61.23 | -0.18% | 56,365 |
| Feb 3, 2025 | 60.67 | 61.47 | 60.67 | 61.34 | 61.34 | 0.20% | 77,407 |
| Jan 31, 2025 | 61.39 | 61.73 | 61.21 | 61.22 | 61.22 | -1.08% | 45,192 |
| Jan 30, 2025 | 61.53 | 62.04 | 61.53 | 61.89 | 61.89 | 1.28% | 51,849 |
| Jan 29, 2025 | 61.11 | 61.42 | 61.11 | 61.11 | 61.11 | -0.08% | 84,647 |
| Jan 28, 2025 | 61.84 | 61.87 | 61.11 | 61.16 | 61.16 | -1.28% | 119,621 |
| Jan 27, 2025 | 61.03 | 61.96 | 60.88 | 61.95 | 61.95 | 2.58% | 77,118 |
| Jan 24, 2025 | 60.12 | 60.40 | 60.12 | 60.39 | 60.39 | 0.72% | 153,217 |
| Jan 23, 2025 | 59.69 | 59.96 | 59.47 | 59.96 | 59.96 | 0.59% | 87,594 |
| Jan 22, 2025 | 60.06 | 60.06 | 59.61 | 59.61 | 59.61 | -0.58% | 30,630 |
| Jan 21, 2025 | 59.75 | 60.16 | 59.75 | 59.96 | 59.96 | 0.84% | 50,061 |
| Jan 17, 2025 | 59.14 | 59.51 | 59.12 | 59.46 | 59.46 | 0.73% | 89,213 |
| Jan 16, 2025 | 58.54 | 59.05 | 58.42 | 59.03 | 59.03 | 0.79% | 59,042 |