iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
66.75
+0.07 (0.10%)
Aug 22, 2025, 2:30 PM EDT - Market open
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 64.69 | 65.03 | 64.64 | 65.03 | 65.03 | 0.45% | 84,826 |
| Jul 16, 2025 | 64.45 | 64.74 | 64.24 | 64.74 | 64.74 | 0.51% | 61,737 |
| Jul 15, 2025 | 64.94 | 64.94 | 64.41 | 64.41 | 64.41 | -1.11% | 65,624 |
| Jul 14, 2025 | 64.97 | 65.13 | 64.75 | 65.13 | 65.13 | 0.34% | 38,848 |
| Jul 11, 2025 | 65.15 | 65.15 | 64.79 | 64.91 | 64.91 | -0.64% | 41,501 |
| Jul 10, 2025 | 65.11 | 65.49 | 65.07 | 65.33 | 65.33 | 0.28% | 43,523 |
| Jul 9, 2025 | 65.58 | 65.58 | 64.93 | 65.15 | 65.15 | -0.40% | 46,719 |
| Jul 8, 2025 | 65.58 | 65.58 | 65.29 | 65.41 | 65.41 | -0.67% | 52,416 |
| Jul 7, 2025 | 65.97 | 65.97 | 65.64 | 65.85 | 65.85 | -0.24% | 44,412 |
| Jul 3, 2025 | 65.97 | 66.08 | 65.80 | 66.01 | 66.01 | 0.05% | 34,749 |
| Jul 2, 2025 | 65.80 | 66.05 | 65.56 | 65.98 | 65.98 | 0.09% | 71,355 |
| Jul 1, 2025 | 65.36 | 66.15 | 65.36 | 65.92 | 65.92 | 0.83% | 179,254 |
| Jun 30, 2025 | 64.98 | 65.45 | 64.98 | 65.38 | 65.38 | 0.60% | 81,346 |
| Jun 27, 2025 | 64.71 | 65.19 | 64.71 | 64.99 | 64.99 | 0.49% | 52,653 |
| Jun 26, 2025 | 64.84 | 64.98 | 64.57 | 64.67 | 64.67 | - | 220,180 |
| Jun 25, 2025 | 65.22 | 65.24 | 64.61 | 64.67 | 64.67 | -1.37% | 61,716 |
| Jun 24, 2025 | 65.61 | 65.71 | 65.33 | 65.57 | 65.57 | -0.14% | 210,409 |
| Jun 23, 2025 | 64.69 | 65.69 | 64.69 | 65.66 | 65.66 | 1.12% | 73,948 |
| Jun 20, 2025 | 65.08 | 65.11 | 64.86 | 64.93 | 64.93 | 0.05% | 55,277 |
| Jun 18, 2025 | 65.00 | 65.20 | 64.88 | 64.90 | 64.90 | 0.09% | 68,506 |
| Jun 17, 2025 | 65.41 | 65.41 | 64.84 | 64.84 | 64.84 | -0.81% | 49,567 |
| Jun 16, 2025 | 65.61 | 65.98 | 65.37 | 65.37 | 65.37 | -1.18% | 34,858 |
| Jun 13, 2025 | 66.67 | 66.76 | 66.04 | 66.15 | 65.45 | -1.12% | 59,738 |
| Jun 12, 2025 | 66.54 | 67.00 | 66.52 | 66.90 | 66.19 | 0.72% | 50,167 |