iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
66.95
-0.09 (-0.13%)
Jun 18, 2026, 4:00 PM EDT - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 67.15 | 67.16 | 66.79 | 66.95 | 66.95 | -0.13% | 105,979 |
| Jun 17, 2026 | 68.14 | 68.15 | 66.94 | 67.04 | 67.04 | -1.96% | 75,054 |
| Jun 16, 2026 | 68.38 | 68.70 | 68.19 | 68.38 | 68.38 | 0.10% | 38,303 |
| Jun 15, 2026 | 68.36 | 68.50 | 68.20 | 68.31 | 68.31 | -0.47% | 46,852 |
| Jun 12, 2026 | 69.43 | 69.55 | 69.19 | 69.45 | 68.63 | 0.38% | 60,519 |
| Jun 11, 2026 | 69.23 | 69.59 | 68.98 | 69.19 | 68.37 | 0.16% | 66,024 |
| Jun 10, 2026 | 68.43 | 69.19 | 68.43 | 69.08 | 68.26 | 1.60% | 46,608 |
| Jun 9, 2026 | 67.51 | 68.31 | 67.42 | 67.99 | 67.19 | 1.13% | 85,199 |
| Jun 8, 2026 | 67.37 | 67.47 | 67.15 | 67.23 | 66.44 | -0.27% | 60,902 |
| Jun 5, 2026 | 66.93 | 67.97 | 66.93 | 67.41 | 66.61 | 1.19% | 83,394 |
| Jun 4, 2026 | 67.46 | 67.46 | 66.46 | 66.62 | 65.83 | -0.21% | 84,276 |
| Jun 3, 2026 | 66.43 | 67.15 | 66.43 | 66.76 | 65.97 | 0.15% | 43,715 |
| Jun 2, 2026 | 66.54 | 66.79 | 66.42 | 66.66 | 65.87 | 0.08% | 34,473 |
| Jun 1, 2026 | 67.07 | 67.10 | 66.55 | 66.61 | 65.82 | -1.38% | 92,569 |
| May 29, 2026 | 68.22 | 68.22 | 67.54 | 67.54 | 66.74 | -1.56% | 52,890 |
| May 28, 2026 | 68.88 | 68.91 | 68.56 | 68.61 | 67.80 | -0.48% | 42,589 |
| May 27, 2026 | 68.55 | 69.27 | 68.55 | 68.94 | 68.13 | 1.07% | 88,726 |
| May 26, 2026 | 69.12 | 69.12 | 68.15 | 68.21 | 67.41 | -1.17% | 58,746 |
| May 22, 2026 | 69.05 | 69.20 | 68.76 | 69.02 | 68.21 | -0.09% | 48,882 |
| May 21, 2026 | 68.96 | 69.31 | 68.43 | 69.08 | 68.26 | -0.80% | 67,031 |
| May 20, 2026 | 69.67 | 70.07 | 69.29 | 69.64 | 68.82 | -0.39% | 68,201 |
| May 19, 2026 | 69.67 | 70.27 | 69.62 | 69.91 | 69.09 | 0.30% | 87,054 |
| May 18, 2026 | 68.95 | 69.76 | 68.95 | 69.70 | 68.88 | 1.49% | 68,915 |
| May 15, 2026 | 69.07 | 69.07 | 68.68 | 68.68 | 67.87 | -0.39% | 53,226 |
| May 14, 2026 | 68.98 | 69.27 | 68.95 | 68.95 | 68.14 | 0.23% | 29,586 |
| May 13, 2026 | 68.42 | 69.12 | 68.42 | 68.79 | 67.98 | 0.13% | 41,874 |
| May 12, 2026 | 68.06 | 69.01 | 68.05 | 68.70 | 67.89 | 1.12% | 30,960 |
| May 11, 2026 | 68.51 | 68.51 | 67.77 | 67.94 | 67.14 | -1.01% | 39,391 |
| May 8, 2026 | 68.76 | 68.90 | 68.57 | 68.63 | 67.82 | 0.23% | 36,072 |
| May 7, 2026 | 68.73 | 68.74 | 68.21 | 68.47 | 67.66 | -0.83% | 39,521 |
| May 6, 2026 | 69.05 | 69.14 | 68.79 | 69.04 | 68.23 | 0.80% | 42,138 |
| May 5, 2026 | 68.09 | 68.80 | 68.06 | 68.49 | 67.68 | 0.72% | 56,190 |
| May 4, 2026 | 68.38 | 68.65 | 67.88 | 68.00 | 67.20 | -0.98% | 79,461 |
| May 1, 2026 | 68.99 | 69.33 | 68.58 | 68.67 | 67.86 | -0.03% | 50,847 |
| Apr 30, 2026 | 67.72 | 68.85 | 67.72 | 68.69 | 67.88 | 1.99% | 81,001 |
| Apr 29, 2026 | 67.40 | 67.64 | 67.18 | 67.35 | 66.56 | -0.66% | 58,706 |
| Apr 28, 2026 | 68.01 | 68.20 | 67.60 | 67.80 | 67.00 | 0.52% | 76,978 |
| Apr 27, 2026 | 68.02 | 68.08 | 67.42 | 67.45 | 66.65 | -1.01% | 38,258 |
| Apr 24, 2026 | 68.32 | 68.41 | 67.93 | 68.14 | 67.33 | 0.17% | 47,353 |
| Apr 23, 2026 | 67.57 | 68.18 | 67.57 | 68.02 | 67.22 | 1.16% | 67,623 |
| Apr 22, 2026 | 66.97 | 67.34 | 66.97 | 67.24 | 66.45 | 0.60% | 54,063 |
| Apr 21, 2026 | 67.55 | 67.55 | 66.83 | 66.84 | 66.05 | -1.39% | 42,028 |
| Apr 20, 2026 | 67.90 | 68.09 | 67.56 | 67.78 | 66.98 | -0.09% | 42,171 |
| Apr 17, 2026 | 67.28 | 67.86 | 67.16 | 67.84 | 67.04 | 1.15% | 43,454 |
| Apr 16, 2026 | 66.91 | 67.31 | 66.89 | 67.07 | 66.28 | 0.03% | 47,004 |
| Apr 15, 2026 | 67.10 | 67.19 | 66.70 | 67.05 | 66.26 | -0.43% | 81,040 |
| Apr 14, 2026 | 67.06 | 67.46 | 66.93 | 67.34 | 66.55 | -0.12% | 44,121 |
| Apr 13, 2026 | 67.66 | 67.66 | 67.03 | 67.42 | 66.62 | -0.74% | 66,439 |
| Apr 10, 2026 | 68.45 | 68.48 | 67.74 | 67.92 | 67.12 | -0.96% | 58,020 |
| Apr 9, 2026 | 67.83 | 68.77 | 67.70 | 68.58 | 67.77 | 0.20% | 102,393 |