iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
65.65
+0.55 (0.84%)
Nov 26, 2025, 4:00 PM EST - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 65.08 | 65.84 | 65.08 | 65.81 | - | 1.08% | 26,155 |
| Nov 25, 2025 | 64.38 | 65.10 | 64.38 | 65.10 | 65.10 | 1.17% | 289,164 |
| Nov 24, 2025 | 64.88 | 64.88 | 64.23 | 64.35 | 64.35 | -1.02% | 358,477 |
| Nov 21, 2025 | 64.75 | 65.19 | 64.63 | 65.01 | 65.01 | 1.48% | 72,609 |
| Nov 20, 2025 | 64.29 | 64.39 | 63.97 | 64.06 | 64.06 | 0.44% | 208,781 |
| Nov 19, 2025 | 64.05 | 64.08 | 63.57 | 63.78 | 63.78 | -0.50% | 40,848 |
| Nov 18, 2025 | 64.15 | 64.40 | 64.03 | 64.10 | 64.10 | -0.09% | 63,493 |
| Nov 17, 2025 | 64.58 | 64.63 | 64.16 | 64.16 | 64.16 | -0.62% | 43,059 |
| Nov 14, 2025 | 64.53 | 64.72 | 64.33 | 64.56 | 64.56 | -0.17% | 64,815 |
| Nov 13, 2025 | 64.85 | 65.04 | 64.67 | 64.67 | 64.67 | -0.29% | 101,831 |
| Nov 12, 2025 | 64.85 | 65.13 | 64.85 | 64.86 | 64.86 | 0.02% | 40,150 |
| Nov 11, 2025 | 64.46 | 65.00 | 64.46 | 64.85 | 64.85 | 1.04% | 49,309 |
| Nov 10, 2025 | 64.14 | 64.20 | 63.80 | 64.18 | 64.18 | -0.17% | 47,852 |
| Nov 7, 2025 | 63.66 | 64.31 | 63.66 | 64.29 | 64.29 | 1.24% | 125,704 |
| Nov 6, 2025 | 63.69 | 63.69 | 63.41 | 63.50 | 63.50 | -0.38% | 48,154 |
| Nov 5, 2025 | 63.59 | 63.93 | 63.46 | 63.74 | 63.74 | 0.24% | 43,251 |
| Nov 4, 2025 | 63.45 | 63.65 | 63.28 | 63.59 | 63.59 | 0.34% | 43,649 |
| Nov 3, 2025 | 63.57 | 63.57 | 63.15 | 63.38 | 63.38 | -0.20% | 86,463 |
| Oct 31, 2025 | 63.48 | 63.66 | 63.32 | 63.50 | 63.50 | -0.42% | 337,181 |
| Oct 30, 2025 | 63.64 | 63.95 | 63.64 | 63.77 | 63.77 | -0.13% | 69,636 |
| Oct 29, 2025 | 64.70 | 64.72 | 63.69 | 63.85 | 63.85 | -1.91% | 92,057 |
| Oct 28, 2025 | 65.35 | 65.45 | 65.09 | 65.09 | 65.09 | -0.81% | 111,113 |
| Oct 27, 2025 | 65.75 | 65.75 | 65.43 | 65.62 | 65.62 | -0.11% | 42,392 |
| Oct 24, 2025 | 66.05 | 66.05 | 65.62 | 65.69 | 65.69 | -0.36% | 30,034 |
| Oct 23, 2025 | 66.19 | 66.19 | 65.66 | 65.93 | 65.93 | -0.17% | 41,703 |
| Oct 22, 2025 | 65.69 | 66.38 | 65.64 | 66.04 | 66.04 | 0.44% | 50,074 |
| Oct 21, 2025 | 66.18 | 66.18 | 65.71 | 65.75 | 65.75 | -0.74% | 56,967 |
| Oct 20, 2025 | 66.36 | 66.37 | 66.17 | 66.24 | 66.24 | -0.15% | 38,896 |
| Oct 17, 2025 | 65.78 | 66.40 | 65.78 | 66.34 | 66.34 | 1.55% | 49,895 |
| Oct 16, 2025 | 65.67 | 65.88 | 65.28 | 65.33 | 65.33 | 0.26% | 39,509 |
| Oct 15, 2025 | 64.89 | 65.34 | 64.89 | 65.16 | 65.16 | 0.45% | 33,812 |
| Oct 14, 2025 | 64.13 | 65.00 | 64.05 | 64.87 | 64.87 | 1.25% | 290,639 |
| Oct 13, 2025 | 64.00 | 64.08 | 63.74 | 64.07 | 64.07 | -0.36% | 65,867 |
| Oct 10, 2025 | 64.20 | 64.54 | 64.16 | 64.30 | 64.30 | 0.47% | 55,547 |
| Oct 9, 2025 | 64.16 | 64.16 | 63.78 | 64.00 | 64.00 | 0.08% | 77,536 |
| Oct 8, 2025 | 64.14 | 64.14 | 63.81 | 63.95 | 63.95 | -0.12% | 273,378 |
| Oct 7, 2025 | 63.72 | 64.09 | 63.46 | 64.03 | 64.03 | 0.61% | 25,408 |
| Oct 6, 2025 | 63.82 | 63.82 | 63.58 | 63.64 | 63.64 | -0.59% | 39,046 |
| Oct 3, 2025 | 63.92 | 64.22 | 63.92 | 64.02 | 64.02 | 0.06% | 57,152 |
| Oct 2, 2025 | 64.04 | 64.12 | 63.78 | 63.98 | 63.98 | -0.19% | 53,110 |
| Oct 1, 2025 | 64.24 | 64.24 | 63.86 | 64.10 | 64.10 | -0.42% | 71,150 |
| Sep 30, 2025 | 64.11 | 64.41 | 64.03 | 64.37 | 64.37 | 0.59% | 56,849 |
| Sep 29, 2025 | 63.92 | 64.00 | 63.68 | 64.00 | 64.00 | 0.02% | 40,545 |
| Sep 26, 2025 | 63.75 | 63.98 | 63.75 | 63.98 | 63.98 | 0.22% | 43,223 |
| Sep 25, 2025 | 64.45 | 64.45 | 63.80 | 63.84 | 63.84 | -0.65% | 30,391 |
| Sep 24, 2025 | 64.20 | 64.47 | 64.20 | 64.26 | 64.26 | -0.40% | 70,457 |
| Sep 23, 2025 | 64.25 | 64.52 | 64.00 | 64.52 | 64.52 | 0.28% | 50,146 |
| Sep 22, 2025 | 64.53 | 64.53 | 64.11 | 64.34 | 64.34 | -0.68% | 70,368 |
| Sep 19, 2025 | 64.90 | 64.91 | 64.68 | 64.78 | 64.78 | -0.26% | 41,972 |
| Sep 18, 2025 | 65.09 | 65.17 | 64.94 | 64.95 | 64.95 | -0.76% | 52,539 |