Skip to main content
logo
iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
69.48
+0.83 (1.21%)
Aug 13, 2026, 4:00 PM EDT - Market closed

KXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202669.3269.6269.1669.4869.481.21%182,330
Aug 12, 202668.3768.7868.3168.6568.65-0.32%72,206
Aug 11, 202668.8568.9368.5668.8768.87-0.36%401,437
Aug 10, 202669.1069.1368.7269.1269.12-0.60%76,550
Aug 7, 202669.0969.5469.0569.5469.540.40%76,963
Aug 6, 202669.8670.0369.0069.2669.26-0.06%62,426
Aug 5, 202669.6869.6868.9869.3069.300.23%38,976
Aug 4, 202668.7869.2168.4569.1469.140.17%67,003
Aug 3, 202669.6569.8468.8769.0269.02-0.25%64,843
Jul 31, 202669.2469.5068.7769.1969.19-0.86%73,180
Jul 30, 202669.8469.9569.3869.7969.79-1.05%113,512
Jul 29, 202669.8670.7269.8370.5370.530.37%356,174
Jul 28, 202670.0271.2270.0270.2770.272.42%59,940
Jul 27, 202668.0668.9968.0668.6168.610.97%157,598
Jul 24, 202667.4168.0567.4167.9567.951.06%91,267
Jul 23, 202667.3667.4866.9367.2467.24-1.93%122,388
Jul 22, 202668.6669.0068.3968.5668.560.38%100,216
Jul 21, 202668.6368.7468.1868.3068.30-0.87%47,522
Jul 20, 202668.9869.2268.7568.9068.90-0.52%58,126
Jul 17, 202669.9070.4868.9169.2669.26-0.33%204,626
Jul 16, 202668.0669.4968.0469.4969.492.48%88,609
Jul 15, 202667.6468.2267.4567.8167.810.06%82,894
Jul 14, 202668.4768.5067.6767.7767.77-0.63%40,045
Jul 13, 202668.2368.9268.2068.2068.200.13%45,328
Jul 10, 202667.7468.2867.7468.1168.110.65%70,489
Jul 9, 202667.9268.0467.6767.6767.67-1.43%73,816
Jul 8, 202668.9169.0568.5468.6568.65-0.59%56,664
Jul 7, 202669.4269.8368.9069.0669.060.92%86,908
Jul 6, 202668.9469.0367.9068.4368.43-0.94%119,010
Jul 2, 202668.3369.0868.3269.0869.082.25%110,101
Jul 1, 202667.4167.5667.2067.5667.560.04%102,187
Jun 30, 202668.1768.2467.5067.5367.53-1.55%154,999
Jun 29, 202668.9068.9168.3568.5968.59-0.10%64,493
Jun 26, 202668.5668.9168.4768.6668.660.78%77,262
Jun 25, 202668.0768.6067.9468.1368.13-0.15%45,897
Jun 24, 202667.7768.5167.7768.2368.230.93%39,235
Jun 23, 202667.2567.6467.2467.6067.601.64%33,872
Jun 22, 202666.7766.9866.5066.5166.51-0.66%51,317
Jun 18, 202667.1567.1666.7966.9566.95-0.13%105,979
Jun 17, 202668.1468.1566.9467.0467.04-1.96%75,054
Jun 16, 202668.3868.7068.1968.3868.380.10%38,303
Jun 15, 202668.3668.5068.2068.3168.31-0.47%46,852
Jun 12, 202669.4369.5569.1969.4568.630.38%60,519
Jun 11, 202669.2369.5968.9869.1968.370.16%66,024
Jun 10, 202668.4369.1968.4369.0868.261.60%46,608
Jun 9, 202667.5168.3167.4267.9967.191.13%85,199
Jun 8, 202667.3767.4767.1567.2366.44-0.27%60,902
Jun 5, 202666.9367.9766.9367.4166.611.19%83,394
Jun 4, 202667.4667.4666.4666.6265.83-0.21%84,276
Jun 3, 202666.4367.1566.4366.7665.970.15%43,715