iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
67.31
+1.39 (2.11%)
Oct 8, 2026, 4:00 PM EDT - Market closed
KXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 66.44 | 67.42 | 66.33 | 67.31 | 67.31 | 2.11% | 82,441 |
| Oct 7, 2026 | 65.98 | 66.19 | 65.92 | 65.92 | 65.92 | 0.06% | 89,919 |
| Oct 6, 2026 | 65.49 | 66.06 | 65.49 | 65.88 | 65.88 | 0.89% | 70,099 |
| Oct 5, 2026 | 65.06 | 65.44 | 64.81 | 65.30 | 65.30 | 0.23% | 63,752 |
| Oct 2, 2026 | 65.14 | 65.23 | 64.89 | 65.15 | 65.15 | 0.34% | 83,498 |
| Oct 1, 2026 | 65.18 | 65.20 | 64.80 | 64.93 | 64.93 | -0.76% | 118,334 |
| Sep 30, 2026 | 66.48 | 66.57 | 65.43 | 65.43 | 65.43 | -1.03% | 84,459 |
| Sep 29, 2026 | 66.13 | 66.18 | 65.78 | 66.11 | 66.11 | -1.00% | 93,283 |
| Sep 28, 2026 | 66.52 | 66.86 | 66.44 | 66.78 | 66.78 | 0.23% | 50,990 |
| Sep 25, 2026 | 66.35 | 66.72 | 66.30 | 66.62 | 66.62 | 0.32% | 97,966 |
| Sep 24, 2026 | 67.07 | 67.20 | 66.41 | 66.41 | 66.41 | -0.46% | 155,111 |
| Sep 23, 2026 | 66.99 | 67.06 | 66.66 | 66.72 | 66.72 | -0.82% | 47,948 |
| Sep 22, 2026 | 67.09 | 67.39 | 67.09 | 67.27 | 67.27 | 0.84% | 60,647 |
| Sep 21, 2026 | 66.72 | 66.92 | 66.44 | 66.71 | 66.71 | 0.15% | 50,555 |
| Sep 18, 2026 | 66.88 | 66.88 | 66.61 | 66.61 | 66.61 | -1.05% | 47,564 |
| Sep 17, 2026 | 67.56 | 67.56 | 67.17 | 67.32 | 67.32 | - | 58,996 |
| Sep 16, 2026 | 67.58 | 67.76 | 67.21 | 67.32 | 67.32 | -0.47% | 122,499 |
| Sep 15, 2026 | 67.91 | 67.91 | 67.51 | 67.64 | 67.64 | -0.95% | 959,502 |
| Sep 14, 2026 | 68.04 | 68.42 | 68.04 | 68.29 | 68.29 | 1.44% | 49,765 |
| Sep 11, 2026 | 67.51 | 67.56 | 67.09 | 67.32 | 67.32 | 0.39% | 57,635 |
| Sep 10, 2026 | 67.24 | 67.38 | 67.02 | 67.06 | 67.06 | -0.03% | 125,452 |
| Sep 9, 2026 | 67.55 | 67.61 | 67.08 | 67.08 | 67.08 | -1.28% | 49,205 |
| Sep 8, 2026 | 68.09 | 68.33 | 67.95 | 67.95 | 67.95 | -0.54% | 105,923 |
| Sep 4, 2026 | 68.30 | 68.60 | 68.26 | 68.32 | 68.32 | -0.42% | 28,603 |
| Sep 3, 2026 | 68.66 | 68.90 | 68.34 | 68.61 | 68.61 | 0.07% | 50,678 |
| Sep 2, 2026 | 68.55 | 68.93 | 68.30 | 68.56 | 68.56 | 0.19% | 87,409 |
| Sep 1, 2026 | 68.53 | 69.12 | 68.43 | 68.43 | 68.43 | 0.12% | 110,365 |
| Aug 31, 2026 | 68.67 | 68.67 | 68.35 | 68.35 | 68.35 | -0.48% | 53,004 |
| Aug 28, 2026 | 68.75 | 68.79 | 68.49 | 68.68 | 68.68 | 0.29% | 48,272 |
| Aug 27, 2026 | 68.69 | 68.84 | 68.39 | 68.48 | 68.48 | -1.31% | 97,290 |
| Aug 26, 2026 | 69.62 | 69.62 | 69.34 | 69.39 | 69.39 | -0.10% | 70,287 |
| Aug 25, 2026 | 69.64 | 69.64 | 69.25 | 69.46 | 69.46 | -0.66% | 73,330 |
| Aug 24, 2026 | 69.29 | 69.97 | 69.29 | 69.92 | 69.92 | 1.19% | 124,797 |
| Aug 21, 2026 | 68.77 | 69.10 | 68.63 | 69.10 | 69.10 | 0.68% | 76,212 |
| Aug 20, 2026 | 68.53 | 68.94 | 68.38 | 68.63 | 68.63 | -0.95% | 61,639 |
| Aug 19, 2026 | 68.85 | 69.62 | 68.85 | 69.29 | 69.29 | 0.99% | 62,151 |
| Aug 18, 2026 | 68.66 | 69.02 | 68.44 | 68.61 | 68.61 | 0.53% | 71,717 |
| Aug 17, 2026 | 68.74 | 68.74 | 68.15 | 68.25 | 68.25 | -1.69% | 88,149 |
| Aug 14, 2026 | 69.36 | 69.50 | 69.24 | 69.42 | 69.42 | -0.09% | 64,341 |
| Aug 13, 2026 | 69.32 | 69.62 | 69.16 | 69.48 | 69.48 | 1.21% | 182,330 |
| Aug 12, 2026 | 68.37 | 68.78 | 68.31 | 68.65 | 68.65 | -0.32% | 72,206 |
| Aug 11, 2026 | 68.85 | 68.93 | 68.56 | 68.87 | 68.87 | -0.36% | 401,437 |
| Aug 10, 2026 | 69.10 | 69.13 | 68.72 | 69.12 | 69.12 | -0.60% | 76,550 |
| Aug 7, 2026 | 69.09 | 69.54 | 69.05 | 69.54 | 69.54 | 0.40% | 76,963 |
| Aug 6, 2026 | 69.86 | 70.03 | 69.00 | 69.26 | 69.26 | -0.06% | 62,426 |
| Aug 5, 2026 | 69.68 | 69.68 | 68.98 | 69.30 | 69.30 | 0.23% | 38,976 |
| Aug 4, 2026 | 68.78 | 69.21 | 68.45 | 69.14 | 69.14 | 0.17% | 67,003 |
| Aug 3, 2026 | 69.65 | 69.84 | 68.87 | 69.02 | 69.02 | -0.25% | 64,843 |
| Jul 31, 2026 | 69.24 | 69.50 | 68.77 | 69.19 | 69.19 | -0.86% | 73,180 |
| Jul 30, 2026 | 69.84 | 69.95 | 69.38 | 69.79 | 69.79 | -1.05% | 113,512 |