iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
60.81
+0.06 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.45 | 61.20 | 60.44 | 60.81 | 60.81 | 0.10% | 53,045 |
| Dec 19, 2024 | 61.19 | 61.19 | 60.69 | 60.75 | 60.75 | -0.41% | 49,056 |
| Dec 18, 2024 | 61.75 | 61.92 | 60.90 | 61.00 | 61.00 | -1.72% | 24,977 |
| Dec 17, 2024 | 62.28 | 62.47 | 62.06 | 62.07 | 62.07 | -1.59% | 36,450 |
| Dec 16, 2024 | 63.33 | 63.61 | 63.05 | 63.07 | 62.21 | -0.52% | 21,789 |
| Dec 13, 2024 | 63.49 | 63.66 | 63.39 | 63.40 | 62.54 | -0.11% | 17,035 |
| Dec 12, 2024 | 63.58 | 63.80 | 63.37 | 63.47 | 62.61 | 0.19% | 25,692 |
| Dec 11, 2024 | 63.85 | 64.07 | 63.34 | 63.35 | 62.49 | -0.57% | 67,664 |
| Dec 10, 2024 | 63.65 | 63.93 | 63.36 | 63.71 | 62.84 | 0.24% | 23,593 |
| Dec 9, 2024 | 63.78 | 63.94 | 63.48 | 63.56 | 62.70 | -0.33% | 32,291 |
| Dec 6, 2024 | 64.13 | 64.40 | 63.76 | 63.77 | 62.90 | -0.42% | 39,179 |
| Dec 5, 2024 | 63.82 | 64.18 | 63.73 | 64.04 | 63.17 | 0.63% | 34,416 |
| Dec 4, 2024 | 63.57 | 63.75 | 63.45 | 63.64 | 62.78 | -0.41% | 54,191 |
| Dec 3, 2024 | 64.12 | 64.12 | 63.72 | 63.90 | 63.03 | -0.25% | 24,587 |
| Dec 2, 2024 | 64.06 | 64.12 | 63.67 | 64.06 | 63.19 | -0.16% | 23,160 |
| Nov 29, 2024 | 63.76 | 64.25 | 63.64 | 64.16 | 63.29 | 0.47% | 28,429 |
| Nov 27, 2024 | 63.79 | 64.13 | 63.72 | 63.86 | 62.99 | 0.49% | 32,625 |
| Nov 26, 2024 | 63.27 | 63.62 | 63.24 | 63.55 | 62.69 | 0.43% | 57,524 |
| Nov 25, 2024 | 63.34 | 63.59 | 63.07 | 63.28 | 62.42 | 0.35% | 68,661 |
| Nov 22, 2024 | 62.65 | 63.08 | 62.65 | 63.06 | 62.20 | 0.94% | 333,872 |
| Nov 21, 2024 | 62.01 | 62.52 | 62.01 | 62.47 | 61.62 | 0.73% | 18,374 |
| Nov 20, 2024 | 61.85 | 62.03 | 61.58 | 62.02 | 61.18 | -0.34% | 22,127 |
| Nov 19, 2024 | 62.09 | 62.50 | 61.96 | 62.23 | 61.38 | 0.06% | 113,353 |
| Nov 18, 2024 | 61.81 | 62.30 | 61.81 | 62.19 | 61.34 | 0.78% | 29,933 |
| Nov 15, 2024 | 62.01 | 62.06 | 61.71 | 61.71 | 60.87 | -0.56% | 31,079 |
| Nov 14, 2024 | 62.23 | 62.40 | 61.95 | 62.06 | 61.22 | -0.13% | 30,731 |
| Nov 13, 2024 | 62.06 | 62.19 | 61.95 | 62.14 | 61.30 | - | 24,182 |
| Nov 12, 2024 | 62.24 | 62.33 | 61.96 | 62.14 | 61.30 | -0.30% | 26,180 |
| Nov 11, 2024 | 62.65 | 62.93 | 62.28 | 62.33 | 61.48 | -0.78% | 19,600 |
| Nov 8, 2024 | 62.27 | 62.86 | 62.27 | 62.82 | 61.97 | 0.59% | 24,363 |
| Nov 7, 2024 | 62.37 | 62.66 | 62.33 | 62.45 | 61.60 | 0.76% | 60,784 |
| Nov 6, 2024 | 63.06 | 63.06 | 61.89 | 61.98 | 61.14 | -2.05% | 35,905 |
| Nov 5, 2024 | 62.85 | 63.32 | 62.85 | 63.28 | 62.42 | 0.59% | 21,802 |
| Nov 4, 2024 | 62.95 | 63.05 | 62.79 | 62.91 | 62.05 | 0.29% | 18,666 |
| Nov 1, 2024 | 62.98 | 62.98 | 62.65 | 62.73 | 61.88 | 0.03% | 52,650 |
| Oct 31, 2024 | 62.60 | 62.90 | 62.54 | 62.71 | 61.86 | -0.38% | 37,661 |
| Oct 30, 2024 | 62.99 | 63.16 | 62.89 | 62.95 | 62.09 | -0.40% | 17,457 |
| Oct 29, 2024 | 63.60 | 63.72 | 63.17 | 63.20 | 62.34 | -1.13% | 142,058 |
| Oct 28, 2024 | 63.90 | 63.99 | 63.81 | 63.92 | 63.05 | 0.68% | 29,528 |
| Oct 25, 2024 | 64.04 | 64.04 | 63.48 | 63.49 | 62.63 | -0.75% | 28,956 |
| Oct 24, 2024 | 64.10 | 64.42 | 63.89 | 63.97 | 63.10 | -0.06% | 21,335 |
| Oct 23, 2024 | 63.88 | 64.05 | 63.79 | 64.01 | 63.14 | -0.26% | 22,404 |
| Oct 22, 2024 | 63.95 | 64.22 | 63.90 | 64.18 | 63.31 | 0.42% | 28,355 |
| Oct 21, 2024 | 64.50 | 64.50 | 63.91 | 63.91 | 63.04 | -0.99% | 12,365 |
| Oct 18, 2024 | 64.25 | 64.61 | 64.25 | 64.55 | 63.67 | 0.20% | 33,825 |
| Oct 17, 2024 | 64.78 | 64.78 | 64.31 | 64.42 | 63.54 | -0.11% | 20,544 |
| Oct 16, 2024 | 64.51 | 64.63 | 64.41 | 64.49 | 63.61 | -0.22% | 26,585 |
| Oct 15, 2024 | 64.53 | 65.00 | 64.49 | 64.63 | 63.75 | - | 20,958 |
| Oct 14, 2024 | 64.30 | 64.63 | 64.30 | 64.63 | 63.75 | 0.34% | 10,475 |
| Oct 11, 2024 | 64.27 | 64.53 | 64.18 | 64.41 | 63.53 | 0.33% | 26,566 |
| Oct 10, 2024 | 64.42 | 64.42 | 64.00 | 64.20 | 63.33 | -0.42% | 14,760 |
| Oct 9, 2024 | 64.06 | 64.54 | 64.01 | 64.47 | 63.59 | 0.51% | 25,496 |
| Oct 8, 2024 | 63.90 | 64.19 | 63.74 | 64.14 | 63.27 | 0.48% | 27,673 |
| Oct 7, 2024 | 64.43 | 64.43 | 63.79 | 63.83 | 62.97 | -1.02% | 12,703 |
| Oct 4, 2024 | 64.04 | 64.51 | 64.04 | 64.49 | 63.61 | 0.36% | 20,273 |
| Oct 3, 2024 | 64.57 | 64.57 | 64.17 | 64.26 | 63.39 | -0.94% | 36,676 |
| Oct 2, 2024 | 65.18 | 65.18 | 64.80 | 64.87 | 63.99 | -0.80% | 52,352 |
| Oct 1, 2024 | 65.65 | 65.72 | 65.23 | 65.39 | 64.50 | -0.55% | 41,466 |
| Sep 30, 2024 | 66.01 | 66.07 | 65.56 | 65.75 | 64.86 | -0.20% | 24,205 |
| Sep 27, 2024 | 65.97 | 66.31 | 65.82 | 65.88 | 64.98 | 0.05% | 10,709 |
| Sep 26, 2024 | 65.59 | 65.90 | 65.59 | 65.85 | 64.95 | 0.78% | 20,130 |
| Sep 25, 2024 | 65.63 | 65.63 | 65.33 | 65.34 | 64.45 | -0.12% | 31,314 |
| Sep 24, 2024 | 65.53 | 65.69 | 65.34 | 65.42 | 64.53 | -0.14% | 24,619 |
| Sep 23, 2024 | 65.24 | 65.65 | 65.14 | 65.51 | 64.62 | 0.72% | 15,833 |
| Sep 20, 2024 | 64.89 | 65.12 | 64.81 | 65.04 | 64.16 | -0.17% | 43,583 |
| Sep 19, 2024 | 65.58 | 65.58 | 65.13 | 65.15 | 64.26 | -0.11% | 17,374 |
| Sep 18, 2024 | 65.52 | 65.66 | 65.17 | 65.22 | 64.33 | -0.50% | 15,683 |
| Sep 17, 2024 | 66.02 | 66.11 | 65.50 | 65.55 | 64.66 | -0.94% | 29,911 |
| Sep 16, 2024 | 66.13 | 66.24 | 65.87 | 66.17 | 65.27 | 0.49% | 18,955 |
| Sep 13, 2024 | 65.67 | 65.93 | 65.60 | 65.85 | 64.95 | 0.37% | 14,515 |
| Sep 12, 2024 | 65.23 | 65.67 | 65.12 | 65.61 | 64.72 | 0.41% | 27,490 |
| Sep 11, 2024 | 65.56 | 65.56 | 64.77 | 65.34 | 64.45 | -0.59% | 17,524 |
| Sep 10, 2024 | 65.75 | 65.98 | 65.55 | 65.73 | 64.84 | -0.12% | 12,961 |
| Sep 9, 2024 | 65.47 | 65.99 | 65.31 | 65.81 | 64.92 | 0.81% | 35,953 |
| Sep 6, 2024 | 65.53 | 65.71 | 65.25 | 65.28 | 64.39 | -0.26% | 15,813 |
| Sep 5, 2024 | 65.79 | 65.79 | 65.19 | 65.45 | 64.56 | -0.32% | 172,101 |
| Sep 4, 2024 | 65.40 | 65.79 | 65.34 | 65.66 | 64.77 | 0.41% | 34,594 |
| Sep 3, 2024 | 65.09 | 65.64 | 65.01 | 65.39 | 64.50 | 0.58% | 221,663 |
| Aug 30, 2024 | 64.77 | 65.01 | 64.50 | 65.01 | 64.13 | 0.39% | 53,397 |
| Aug 29, 2024 | 64.95 | 64.98 | 64.58 | 64.76 | 63.88 | -0.22% | 31,960 |
| Aug 28, 2024 | 65.12 | 65.22 | 64.68 | 64.90 | 64.02 | -0.37% | 41,578 |
| Aug 27, 2024 | 65.05 | 65.20 | 64.99 | 65.14 | 64.25 | 0.35% | 17,154 |
| Aug 26, 2024 | 64.68 | 65.06 | 64.62 | 64.91 | 64.03 | 0.34% | 62,915 |
| Aug 23, 2024 | 64.38 | 64.78 | 64.29 | 64.69 | 63.81 | 0.87% | 18,423 |
| Aug 22, 2024 | 64.51 | 64.51 | 63.96 | 64.13 | 63.26 | -0.28% | 26,105 |
| Aug 21, 2024 | 64.29 | 64.55 | 64.13 | 64.31 | 63.44 | 0.80% | 91,695 |
| Aug 20, 2024 | 63.57 | 63.80 | 63.57 | 63.80 | 62.93 | 0.14% | 45,686 |
| Aug 19, 2024 | 63.63 | 63.80 | 63.57 | 63.71 | 62.84 | 0.63% | 95,971 |
| Aug 16, 2024 | 63.06 | 63.40 | 63.06 | 63.31 | 62.45 | 0.32% | 84,379 |
| Aug 15, 2024 | 63.27 | 63.39 | 62.99 | 63.11 | 62.25 | 0.49% | 15,984 |
| Aug 14, 2024 | 62.64 | 62.89 | 62.63 | 62.80 | 61.95 | 0.50% | 20,149 |
| Aug 13, 2024 | 62.04 | 62.53 | 61.93 | 62.49 | 61.64 | 0.84% | 41,650 |
| Aug 12, 2024 | 62.37 | 62.37 | 61.94 | 61.97 | 61.13 | -0.51% | 12,839 |
| Aug 9, 2024 | 62.23 | 62.38 | 62.00 | 62.29 | 61.44 | 0.03% | 15,401 |
| Aug 8, 2024 | 61.81 | 62.39 | 61.65 | 62.27 | 61.42 | 0.79% | 35,778 |
| Aug 7, 2024 | 61.98 | 62.47 | 61.74 | 61.78 | 60.94 | -0.05% | 58,227 |
| Aug 6, 2024 | 61.41 | 62.31 | 61.41 | 61.81 | 60.97 | 0.65% | 45,067 |
| Aug 5, 2024 | 62.24 | 62.24 | 61.23 | 61.41 | 60.58 | -2.10% | 62,483 |
| Aug 2, 2024 | 62.57 | 62.91 | 61.78 | 62.73 | 61.88 | 0.93% | 75,680 |
| Aug 1, 2024 | 61.84 | 62.39 | 61.68 | 62.15 | 61.31 | 0.47% | 79,398 |