Skip to main content
logo
iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
69.49
+1.68 (2.48%)
At close: Jul 16, 2026, 4:00 PM
69.30
-0.19 (-0.27%)
After-hours: Jul 16, 2026, 6:05 PM EDT

KXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202668.1069.4068.1069.38-2.32%57,781
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
Jun 2, 202666.5466.7966.4266.6665.870.08%34,473
Jun 1, 202667.0767.1066.5566.6165.82-1.38%92,569
May 29, 202668.2268.2267.5467.5466.74-1.56%52,890
May 28, 202668.8868.9168.5668.6167.80-0.48%42,589
May 27, 202668.5569.2768.5568.9468.131.07%88,726
May 26, 202669.1269.1268.1568.2167.41-1.17%58,746
May 22, 202669.0569.2068.7669.0268.21-0.09%48,882
May 21, 202668.9669.3168.4369.0868.26-0.80%67,031
May 20, 202669.6770.0769.2969.6468.82-0.39%68,201
May 19, 202669.6770.2769.6269.9169.090.30%87,054
May 18, 202668.9569.7668.9569.7068.881.49%68,915
May 15, 202669.0769.0768.6868.6867.87-0.39%53,226
May 14, 202668.9869.2768.9568.9568.140.23%29,586
May 13, 202668.4269.1268.4268.7967.980.13%41,874
May 12, 202668.0669.0168.0568.7067.891.12%30,960
May 11, 202668.5168.5167.7767.9467.14-1.01%39,391
May 8, 202668.7668.9068.5768.6367.820.23%36,072
May 7, 202668.7368.7468.2168.4767.66-0.83%39,521
May 6, 202669.0569.1468.7969.0468.230.80%42,138
May 5, 202668.0968.8068.0668.4967.680.72%56,190