iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
64.67
-0.90 (-1.37%)
Jun 25, 2025, 4:00 PM EDT - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 65.22 | 65.24 | 64.61 | 64.67 | 64.67 | -1.37% | 61,716 |
| Jun 24, 2025 | 65.61 | 65.71 | 65.33 | 65.57 | 65.57 | -0.14% | 210,409 |
| Jun 23, 2025 | 64.69 | 65.69 | 64.69 | 65.66 | 65.66 | 1.12% | 73,948 |
| Jun 20, 2025 | 65.08 | 65.11 | 64.86 | 64.93 | 64.93 | 0.05% | 55,277 |
| Jun 18, 2025 | 65.00 | 65.20 | 64.88 | 64.90 | 64.90 | 0.09% | 68,506 |
| Jun 17, 2025 | 65.41 | 65.41 | 64.84 | 64.84 | 64.84 | -0.81% | 49,567 |
| Jun 16, 2025 | 65.61 | 65.98 | 65.37 | 65.37 | 65.37 | -1.18% | 34,858 |
| Jun 13, 2025 | 66.67 | 66.76 | 66.04 | 66.15 | 65.45 | -1.12% | 59,738 |
| Jun 12, 2025 | 66.54 | 67.00 | 66.52 | 66.90 | 66.19 | 0.72% | 50,167 |
| Jun 11, 2025 | 66.65 | 66.65 | 66.33 | 66.42 | 65.72 | -0.30% | 57,667 |
| Jun 10, 2025 | 66.67 | 66.75 | 66.39 | 66.62 | 65.92 | 0.26% | 51,602 |
| Jun 9, 2025 | 66.60 | 66.63 | 66.18 | 66.45 | 65.75 | -0.14% | 39,719 |
| Jun 6, 2025 | 66.61 | 66.70 | 66.38 | 66.54 | 65.84 | 0.18% | 39,662 |
| Jun 5, 2025 | 67.25 | 67.25 | 66.35 | 66.42 | 65.72 | -1.09% | 43,994 |
| Jun 4, 2025 | 67.45 | 67.47 | 66.96 | 67.15 | 66.44 | - | 44,777 |
| Jun 3, 2025 | 67.10 | 67.26 | 66.84 | 67.15 | 66.44 | -0.44% | 38,585 |
| Jun 2, 2025 | 67.03 | 67.47 | 66.82 | 67.45 | 66.74 | 0.34% | 173,457 |
| May 30, 2025 | 66.61 | 67.42 | 66.61 | 67.22 | 66.51 | 0.75% | 41,633 |
| May 29, 2025 | 66.61 | 66.76 | 66.24 | 66.72 | 66.02 | 0.38% | 75,515 |
| May 28, 2025 | 66.70 | 66.86 | 66.38 | 66.47 | 65.77 | -0.67% | 77,043 |
| May 27, 2025 | 66.62 | 66.94 | 66.62 | 66.92 | 66.21 | 0.83% | 63,918 |
| May 23, 2025 | 65.96 | 66.57 | 65.82 | 66.37 | 65.67 | 0.45% | 58,136 |
| May 22, 2025 | 66.25 | 66.35 | 65.93 | 66.07 | 65.37 | -0.45% | 60,480 |
| May 21, 2025 | 66.60 | 66.85 | 66.33 | 66.37 | 65.67 | -0.51% | 44,330 |
| May 20, 2025 | 66.51 | 66.76 | 66.51 | 66.71 | 66.01 | 0.48% | 44,341 |
| May 19, 2025 | 66.08 | 66.42 | 65.96 | 66.39 | 65.69 | 0.74% | 37,971 |
| May 16, 2025 | 65.64 | 65.93 | 65.42 | 65.90 | 65.21 | 0.67% | 63,793 |
| May 15, 2025 | 64.43 | 65.57 | 64.26 | 65.46 | 64.77 | 2.09% | 89,494 |
| May 14, 2025 | 64.41 | 64.42 | 64.03 | 64.12 | 63.44 | -0.67% | 60,604 |
| May 13, 2025 | 65.00 | 65.00 | 64.38 | 64.55 | 63.87 | -1.03% | 53,638 |
| May 12, 2025 | 65.29 | 65.36 | 64.78 | 65.22 | 64.53 | -0.52% | 70,473 |
| May 9, 2025 | 65.81 | 65.83 | 65.50 | 65.56 | 64.87 | -0.18% | 51,565 |
| May 8, 2025 | 66.33 | 66.33 | 65.67 | 65.68 | 64.99 | -0.80% | 212,055 |
| May 7, 2025 | 66.27 | 66.52 | 66.06 | 66.21 | 65.51 | -0.08% | 80,524 |
| May 6, 2025 | 66.12 | 66.35 | 65.97 | 66.26 | 65.56 | 0.18% | 350,453 |
| May 5, 2025 | 66.33 | 66.33 | 65.85 | 66.14 | 65.44 | 0.05% | 135,260 |
| May 2, 2025 | 66.23 | 66.33 | 65.93 | 66.11 | 65.41 | 0.85% | 88,013 |
| May 1, 2025 | 66.02 | 66.12 | 65.48 | 65.55 | 64.86 | -0.85% | 131,928 |
| Apr 30, 2025 | 65.87 | 66.25 | 65.35 | 66.11 | 65.41 | 0.67% | 121,899 |
| Apr 29, 2025 | 65.24 | 65.74 | 65.00 | 65.67 | 64.98 | 0.41% | 82,849 |
| Apr 28, 2025 | 65.42 | 65.46 | 65.05 | 65.40 | 64.71 | 0.29% | 113,988 |
| Apr 25, 2025 | 65.29 | 65.45 | 64.65 | 65.21 | 64.52 | -0.46% | 99,765 |
| Apr 24, 2025 | 65.75 | 65.75 | 65.31 | 65.51 | 64.82 | -0.86% | 120,410 |
| Apr 23, 2025 | 66.40 | 66.45 | 65.51 | 66.08 | 65.38 | -0.44% | 256,613 |
| Apr 22, 2025 | 65.78 | 66.62 | 65.77 | 66.37 | 65.67 | 1.45% | 78,306 |
| Apr 21, 2025 | 65.94 | 66.00 | 64.83 | 65.42 | 64.73 | -0.70% | 112,135 |
| Apr 17, 2025 | 64.71 | 66.10 | 64.71 | 65.88 | 65.19 | 2.16% | 105,529 |
| Apr 16, 2025 | 65.13 | 65.13 | 64.29 | 64.49 | 63.81 | -0.20% | 81,596 |
| Apr 15, 2025 | 65.17 | 65.17 | 64.62 | 64.62 | 63.94 | -0.65% | 63,083 |
| Apr 14, 2025 | 64.49 | 65.23 | 64.18 | 65.04 | 64.35 | 1.17% | 108,273 |