iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
63.98
+0.14 (0.22%)
At close: Sep 26, 2025, 3:59 PM
60.21
-3.77 (-5.89%)
After-hours: Sep 26, 2025, 6:09 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 65.33 | 65.91 | 65.32 | 65.45 | 65.45 | 0.35% | 75,517 |
| Sep 16, 2025 | 65.14 | 65.32 | 65.04 | 65.22 | 65.22 | -0.02% | 57,501 |
| Sep 15, 2025 | 65.63 | 65.63 | 65.18 | 65.23 | 65.23 | -0.61% | 46,856 |
| Sep 12, 2025 | 65.74 | 65.75 | 65.47 | 65.63 | 65.63 | -0.47% | 47,327 |
| Sep 11, 2025 | 65.47 | 66.00 | 65.44 | 65.94 | 65.94 | 0.90% | 59,329 |
| Sep 10, 2025 | 65.63 | 65.75 | 65.14 | 65.35 | 65.35 | -0.97% | 33,588 |
| Sep 9, 2025 | 65.78 | 66.01 | 65.73 | 65.99 | 65.99 | 0.03% | 47,395 |
| Sep 8, 2025 | 66.08 | 66.08 | 65.72 | 65.97 | 65.97 | -0.17% | 39,728 |
| Sep 5, 2025 | 65.97 | 66.28 | 65.89 | 66.08 | 66.08 | 0.35% | 67,769 |
| Sep 4, 2025 | 65.84 | 65.94 | 65.75 | 65.85 | 65.85 | 0.40% | 45,444 |
| Sep 3, 2025 | 65.33 | 65.63 | 65.12 | 65.59 | 65.59 | 0.15% | 53,988 |
| Sep 2, 2025 | 65.55 | 65.62 | 65.25 | 65.49 | 65.49 | -0.27% | 69,124 |
| Aug 29, 2025 | 65.39 | 65.70 | 65.36 | 65.67 | 65.67 | 0.55% | 64,095 |
| Aug 28, 2025 | 65.49 | 65.49 | 65.14 | 65.31 | 65.31 | -0.37% | 51,140 |
| Aug 27, 2025 | 65.17 | 65.55 | 65.17 | 65.55 | 65.55 | 0.09% | 47,784 |
| Aug 26, 2025 | 65.62 | 65.62 | 65.35 | 65.49 | 65.49 | -0.30% | 87,385 |
| Aug 25, 2025 | 66.42 | 66.49 | 65.69 | 65.69 | 65.69 | -1.50% | 37,370 |
| Aug 22, 2025 | 66.99 | 67.06 | 66.64 | 66.69 | 66.69 | 0.01% | 55,660 |
| Aug 21, 2025 | 66.90 | 66.90 | 66.58 | 66.68 | 66.68 | -1.16% | 28,109 |
| Aug 20, 2025 | 66.91 | 67.63 | 66.91 | 67.46 | 67.46 | 1.17% | 54,721 |
| Aug 19, 2025 | 66.21 | 66.68 | 66.21 | 66.68 | 66.68 | 0.94% | 39,907 |
| Aug 18, 2025 | 65.86 | 66.15 | 65.86 | 66.06 | 66.06 | 0.02% | 34,017 |
| Aug 15, 2025 | 66.01 | 66.16 | 65.87 | 66.05 | 66.05 | 0.29% | 30,588 |
| Aug 14, 2025 | 65.97 | 66.06 | 65.84 | 65.86 | 65.86 | -0.66% | 32,852 |
| Aug 13, 2025 | 66.24 | 66.38 | 66.00 | 66.30 | 66.30 | -0.03% | 30,463 |
| Aug 12, 2025 | 66.15 | 66.38 | 66.00 | 66.32 | 66.32 | 0.18% | 25,708 |
| Aug 11, 2025 | 66.07 | 66.24 | 65.81 | 66.20 | 66.20 | 0.15% | 36,650 |
| Aug 8, 2025 | 66.02 | 66.30 | 66.02 | 66.10 | 66.10 | 0.24% | 30,402 |
| Aug 7, 2025 | 65.74 | 66.00 | 65.55 | 65.94 | 65.94 | 0.78% | 162,692 |
| Aug 6, 2025 | 64.70 | 65.55 | 64.70 | 65.43 | 65.43 | 1.27% | 172,724 |
| Aug 5, 2025 | 64.50 | 64.76 | 64.45 | 64.61 | 64.61 | 0.08% | 34,646 |
| Aug 4, 2025 | 64.40 | 64.70 | 64.34 | 64.56 | 64.56 | 0.37% | 60,316 |
| Aug 1, 2025 | 64.14 | 64.48 | 64.14 | 64.32 | 64.32 | 0.88% | 59,647 |
| Jul 31, 2025 | 64.04 | 64.30 | 63.70 | 63.76 | 63.76 | -0.87% | 43,921 |
| Jul 30, 2025 | 64.80 | 64.94 | 64.21 | 64.32 | 64.32 | -0.68% | 63,926 |
| Jul 29, 2025 | 64.51 | 64.86 | 64.27 | 64.76 | 64.76 | 0.56% | 34,181 |
| Jul 28, 2025 | 64.96 | 64.96 | 64.40 | 64.40 | 64.40 | -1.54% | 39,148 |
| Jul 25, 2025 | 65.12 | 65.42 | 65.11 | 65.41 | 65.41 | - | 29,003 |
| Jul 24, 2025 | 65.42 | 65.76 | 65.41 | 65.41 | 65.41 | -0.47% | 35,186 |
| Jul 23, 2025 | 65.45 | 65.75 | 65.43 | 65.72 | 65.72 | 0.40% | 79,376 |
| Jul 22, 2025 | 64.88 | 65.50 | 64.88 | 65.46 | 65.46 | 0.72% | 29,053 |
| Jul 21, 2025 | 64.92 | 65.24 | 64.92 | 64.99 | 64.99 | 0.13% | 40,330 |
| Jul 18, 2025 | 65.16 | 65.22 | 64.87 | 64.91 | 64.91 | -0.19% | 26,697 |