iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
65.00
+0.20 (0.31%)
Dec 26, 2025, 4:00 PM EST - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 64.78 | 64.97 | 64.72 | 64.82 | - | 0.02% | 53,682 |
| 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 |
| Nov 4, 2025 | 63.45 | 63.65 | 63.28 | 63.59 | 62.84 | 0.34% | 43,649 |
| Nov 3, 2025 | 63.57 | 63.57 | 63.15 | 63.38 | 62.62 | -0.20% | 86,463 |
| Oct 31, 2025 | 63.48 | 63.66 | 63.32 | 63.50 | 62.75 | -0.42% | 337,181 |
| Oct 30, 2025 | 63.64 | 63.95 | 63.64 | 63.77 | 63.01 | -0.13% | 69,636 |
| Oct 29, 2025 | 64.70 | 64.72 | 63.69 | 63.85 | 63.09 | -1.91% | 92,057 |
| Oct 28, 2025 | 65.35 | 65.45 | 65.09 | 65.09 | 64.32 | -0.81% | 111,113 |
| Oct 27, 2025 | 65.75 | 65.75 | 65.43 | 65.62 | 64.84 | -0.11% | 42,392 |
| Oct 24, 2025 | 66.05 | 66.05 | 65.62 | 65.69 | 64.91 | -0.36% | 30,034 |
| Oct 23, 2025 | 66.19 | 66.19 | 65.66 | 65.93 | 65.15 | -0.17% | 41,703 |
| Oct 22, 2025 | 65.69 | 66.38 | 65.64 | 66.04 | 65.26 | 0.44% | 50,074 |
| Oct 21, 2025 | 66.18 | 66.18 | 65.71 | 65.75 | 64.97 | -0.74% | 56,967 |
| Oct 20, 2025 | 66.36 | 66.37 | 66.17 | 66.24 | 65.45 | -0.15% | 38,896 |
| Oct 17, 2025 | 65.78 | 66.40 | 65.78 | 66.34 | 65.55 | 1.55% | 49,895 |
| Oct 16, 2025 | 65.67 | 65.88 | 65.28 | 65.33 | 64.55 | 0.26% | 39,509 |