iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
67.22
+0.50 (0.75%)
At close: May 30, 2025, 4:00 PM
68.12
+0.90 (1.34%)
After-hours: May 30, 2025, 6:16 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 66.61 | 67.42 | 66.61 | 67.22 | 67.22 | 0.75% | 41,630 |
| May 29, 2025 | 66.61 | 66.76 | 66.24 | 66.72 | 66.72 | 0.38% | 75,515 |
| May 28, 2025 | 66.70 | 66.86 | 66.38 | 66.47 | 66.47 | -0.67% | 77,043 |
| May 27, 2025 | 66.62 | 66.94 | 66.62 | 66.92 | 66.92 | 0.83% | 63,918 |
| May 23, 2025 | 65.96 | 66.57 | 65.82 | 66.37 | 66.37 | 0.45% | 58,136 |
| May 22, 2025 | 66.25 | 66.35 | 65.93 | 66.07 | 66.07 | -0.45% | 60,480 |
| May 21, 2025 | 66.60 | 66.85 | 66.33 | 66.37 | 66.37 | -0.51% | 44,330 |
| May 20, 2025 | 66.51 | 66.76 | 66.51 | 66.71 | 66.71 | 0.48% | 44,341 |
| May 19, 2025 | 66.08 | 66.42 | 65.96 | 66.39 | 66.39 | 0.74% | 37,971 |
| May 16, 2025 | 65.64 | 65.93 | 65.42 | 65.90 | 65.90 | 0.67% | 63,793 |
| May 15, 2025 | 64.43 | 65.57 | 64.26 | 65.46 | 65.46 | 2.09% | 89,494 |
| May 14, 2025 | 64.41 | 64.42 | 64.03 | 64.12 | 64.12 | -0.67% | 60,604 |
| May 13, 2025 | 65.00 | 65.00 | 64.38 | 64.55 | 64.55 | -1.03% | 53,638 |
| May 12, 2025 | 65.29 | 65.36 | 64.78 | 65.22 | 65.22 | -0.52% | 70,473 |
| May 9, 2025 | 65.81 | 65.83 | 65.50 | 65.56 | 65.56 | -0.18% | 51,565 |
| May 8, 2025 | 66.33 | 66.33 | 65.67 | 65.68 | 65.68 | -0.80% | 212,055 |
| May 7, 2025 | 66.27 | 66.52 | 66.06 | 66.21 | 66.21 | -0.08% | 80,524 |
| May 6, 2025 | 66.12 | 66.35 | 65.97 | 66.26 | 66.26 | 0.18% | 350,453 |
| May 5, 2025 | 66.33 | 66.33 | 65.85 | 66.14 | 66.14 | 0.05% | 135,260 |
| May 2, 2025 | 66.23 | 66.33 | 65.93 | 66.11 | 66.11 | 0.85% | 88,013 |
| May 1, 2025 | 66.02 | 66.12 | 65.48 | 65.55 | 65.55 | -0.85% | 131,928 |
| Apr 30, 2025 | 65.87 | 66.25 | 65.35 | 66.11 | 66.11 | 0.67% | 121,899 |
| Apr 29, 2025 | 65.24 | 65.74 | 65.00 | 65.67 | 65.67 | 0.41% | 82,849 |
| Apr 28, 2025 | 65.42 | 65.46 | 65.05 | 65.40 | 65.40 | 0.29% | 113,988 |
| Apr 25, 2025 | 65.29 | 65.45 | 64.65 | 65.21 | 65.21 | -0.46% | 99,765 |
| Apr 24, 2025 | 65.75 | 65.75 | 65.31 | 65.51 | 65.51 | -0.86% | 120,410 |
| Apr 23, 2025 | 66.40 | 66.45 | 65.51 | 66.08 | 66.08 | -0.44% | 256,613 |
| Apr 22, 2025 | 65.78 | 66.62 | 65.77 | 66.37 | 66.37 | 1.45% | 78,306 |
| Apr 21, 2025 | 65.94 | 66.00 | 64.83 | 65.42 | 65.42 | -0.70% | 112,135 |
| Apr 17, 2025 | 64.71 | 66.10 | 64.71 | 65.88 | 65.88 | 2.16% | 105,529 |
| Apr 16, 2025 | 65.13 | 65.13 | 64.29 | 64.49 | 64.49 | -0.20% | 81,596 |
| Apr 15, 2025 | 65.17 | 65.17 | 64.62 | 64.62 | 64.62 | -0.65% | 63,083 |
| Apr 14, 2025 | 64.49 | 65.23 | 64.18 | 65.04 | 65.04 | 1.17% | 108,273 |
| Apr 11, 2025 | 63.52 | 64.41 | 63.22 | 64.29 | 64.29 | 1.50% | 97,510 |
| Apr 10, 2025 | 63.07 | 63.53 | 62.11 | 63.34 | 63.34 | 0.03% | 138,614 |
| Apr 9, 2025 | 60.60 | 63.39 | 60.60 | 63.32 | 63.32 | 4.26% | 117,836 |
| Apr 8, 2025 | 62.51 | 62.51 | 60.31 | 60.73 | 60.73 | -0.90% | 76,718 |
| Apr 7, 2025 | 60.92 | 62.44 | 60.24 | 61.28 | 61.28 | -1.78% | 155,837 |
| Apr 4, 2025 | 64.61 | 64.63 | 62.37 | 62.39 | 62.39 | -4.15% | 120,469 |
| Apr 3, 2025 | 64.41 | 65.58 | 64.41 | 65.09 | 65.09 | 1.48% | 221,191 |
| Apr 2, 2025 | 64.12 | 64.26 | 63.89 | 64.14 | 64.14 | -0.08% | 38,799 |
| Apr 1, 2025 | 64.15 | 64.30 | 63.92 | 64.19 | 64.19 | 0.22% | 227,179 |
| Mar 31, 2025 | 63.49 | 64.25 | 63.44 | 64.05 | 64.05 | 0.98% | 73,407 |
| 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 |