iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
69.91
+0.21 (0.30%)
May 19, 2026, 4:00 PM EDT - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 69.67 | 70.27 | 69.62 | 69.91 | 69.91 | 0.30% | 87,054 |
| May 18, 2026 | 68.95 | 69.76 | 68.95 | 69.70 | 69.70 | 1.49% | 68,915 |
| May 15, 2026 | 69.07 | 69.07 | 68.68 | 68.68 | 68.68 | -0.39% | 53,226 |
| May 14, 2026 | 68.98 | 69.27 | 68.95 | 68.95 | 68.95 | 0.23% | 29,586 |
| May 13, 2026 | 68.42 | 69.12 | 68.42 | 68.79 | 68.79 | 0.13% | 41,874 |
| May 12, 2026 | 68.06 | 69.01 | 68.05 | 68.70 | 68.70 | 1.12% | 30,960 |
| May 11, 2026 | 68.51 | 68.51 | 67.77 | 67.94 | 67.94 | -1.01% | 39,391 |
| May 8, 2026 | 68.76 | 68.90 | 68.57 | 68.63 | 68.63 | 0.23% | 36,072 |
| May 7, 2026 | 68.73 | 68.74 | 68.21 | 68.47 | 68.47 | -0.83% | 39,521 |
| May 6, 2026 | 69.05 | 69.14 | 68.79 | 69.04 | 69.04 | 0.80% | 42,138 |
| May 5, 2026 | 68.09 | 68.80 | 68.06 | 68.49 | 68.49 | 0.72% | 56,190 |
| May 4, 2026 | 68.38 | 68.65 | 67.88 | 68.00 | 68.00 | -0.98% | 79,461 |
| May 1, 2026 | 68.99 | 69.33 | 68.58 | 68.67 | 68.67 | -0.03% | 50,847 |
| Apr 30, 2026 | 67.72 | 68.85 | 67.72 | 68.69 | 68.69 | 1.99% | 81,001 |
| Apr 29, 2026 | 67.40 | 67.64 | 67.18 | 67.35 | 67.35 | -0.66% | 58,706 |
| Apr 28, 2026 | 68.01 | 68.20 | 67.60 | 67.80 | 67.80 | 0.52% | 76,978 |
| Apr 27, 2026 | 68.02 | 68.08 | 67.42 | 67.45 | 67.45 | -1.01% | 38,258 |
| Apr 24, 2026 | 68.32 | 68.41 | 67.93 | 68.14 | 68.14 | 0.17% | 47,353 |
| Apr 23, 2026 | 67.57 | 68.18 | 67.57 | 68.02 | 68.02 | 1.16% | 67,623 |
| Apr 22, 2026 | 66.97 | 67.34 | 66.97 | 67.24 | 67.24 | 0.60% | 54,063 |
| Apr 21, 2026 | 67.55 | 67.55 | 66.83 | 66.84 | 66.84 | -1.39% | 42,028 |
| Apr 20, 2026 | 67.90 | 68.09 | 67.56 | 67.78 | 67.78 | -0.09% | 42,171 |
| Apr 17, 2026 | 67.28 | 67.86 | 67.16 | 67.84 | 67.84 | 1.15% | 43,454 |
| Apr 16, 2026 | 66.91 | 67.31 | 66.89 | 67.07 | 67.07 | 0.03% | 47,004 |
| Apr 15, 2026 | 67.10 | 67.19 | 66.70 | 67.05 | 67.05 | -0.43% | 81,040 |
| Apr 14, 2026 | 67.06 | 67.46 | 66.93 | 67.34 | 67.34 | -0.12% | 44,121 |
| Apr 13, 2026 | 67.66 | 67.66 | 67.03 | 67.42 | 67.42 | -0.74% | 66,439 |
| Apr 10, 2026 | 68.45 | 68.48 | 67.74 | 67.92 | 67.92 | -0.96% | 58,020 |
| Apr 9, 2026 | 67.83 | 68.77 | 67.70 | 68.58 | 68.58 | 0.20% | 102,393 |
| Apr 8, 2026 | 67.56 | 68.45 | 67.39 | 68.44 | 68.44 | 2.15% | 188,360 |
| Apr 7, 2026 | 67.46 | 67.46 | 66.68 | 67.00 | 67.00 | -1.09% | 50,724 |
| Apr 6, 2026 | 67.31 | 67.74 | 67.31 | 67.74 | 67.74 | 0.65% | 71,474 |
| Apr 2, 2026 | 66.97 | 67.30 | 66.70 | 67.30 | 67.30 | 0.36% | 58,489 |
| Apr 1, 2026 | 67.01 | 67.22 | 66.50 | 67.06 | 67.06 | 0.07% | 83,568 |
| Mar 31, 2026 | 67.10 | 67.20 | 66.43 | 67.01 | 67.01 | 0.15% | 149,371 |
| Mar 30, 2026 | 66.75 | 67.21 | 66.58 | 66.91 | 66.91 | 0.62% | 84,647 |
| Mar 27, 2026 | 66.11 | 66.74 | 66.11 | 66.50 | 66.50 | 0.50% | 83,514 |
| Mar 26, 2026 | 66.57 | 67.00 | 66.09 | 66.17 | 66.17 | -0.72% | 54,056 |
| Mar 25, 2026 | 66.45 | 66.70 | 66.07 | 66.65 | 66.65 | 0.76% | 42,571 |
| Mar 24, 2026 | 66.00 | 66.78 | 65.95 | 66.15 | 66.15 | -0.02% | 71,283 |
| Mar 23, 2026 | 66.50 | 66.79 | 66.10 | 66.16 | 66.16 | 0.20% | 76,878 |
| Mar 20, 2026 | 66.64 | 66.74 | 65.78 | 66.03 | 66.03 | -1.08% | 83,328 |
| Mar 19, 2026 | 66.95 | 66.99 | 66.44 | 66.75 | 66.75 | -0.68% | 61,458 |
| Mar 18, 2026 | 68.12 | 68.18 | 67.12 | 67.21 | 67.21 | -2.40% | 89,583 |
| Mar 17, 2026 | 69.50 | 69.50 | 68.85 | 68.86 | 68.86 | -0.53% | 74,920 |
| Mar 16, 2026 | 69.32 | 69.37 | 69.00 | 69.23 | 69.23 | 0.70% | 47,341 |
| Mar 13, 2026 | 68.70 | 69.09 | 68.69 | 68.75 | 68.75 | 0.19% | 85,214 |
| Mar 12, 2026 | 68.34 | 68.74 | 68.16 | 68.62 | 68.62 | -0.10% | 139,648 |
| Mar 11, 2026 | 69.16 | 69.16 | 68.49 | 68.69 | 68.69 | -1.05% | 60,578 |
| Mar 10, 2026 | 69.39 | 70.03 | 69.10 | 69.42 | 69.42 | -0.44% | 83,078 |