iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
65.40
+0.19 (0.29%)
At close: Apr 28, 2025, 4:00 PM
64.39
-1.01 (-1.54%)
After-hours: Apr 28, 2025, 4:06 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |