iShares Global Consumer Staples ETF (BMV:KXI)
Mexico · Delayed Price · Currency is MXN 1,160.00
+42.00 (3.76%)
At close: Sep 15, 2026
BMV:KXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3.76% | 555 |
| Sep 10, 2026 | 1,136.80 | 1,136.80 | 1,118.00 | 1,118.00 | 1,118.00 | -3.37% | 224 |
| Sep 9, 2026 | 1,145.00 | 1,157.00 | 1,145.00 | 1,157.00 | 1,157.00 | -1.53% | 17 |
| Sep 4, 2026 | 1,165.70 | 1,200.00 | 1,165.70 | 1,175.00 | 1,175.00 | 2.63% | 398 |
| Sep 2, 2026 | 1,154.90 | 1,154.90 | 1,144.90 | 1,144.90 | 1,144.90 | -0.01% | 15 |
| Sep 1, 2026 | 1,162.00 | 1,162.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.17% | 172 |
| Aug 31, 2026 | 1,160.00 | 1,160.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.80% | 52 |
| Aug 24, 2026 | 1,173.00 | 1,173.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.52% | 14 |
| Aug 17, 2026 | 1,164.00 | 1,182.00 | 1,164.00 | 1,182.00 | 1,182.00 | -1.75% | 30 |
| Aug 14, 2026 | 1,185.00 | 1,203.00 | 1,185.00 | 1,203.00 | 1,203.00 | 3.53% | 261 |
| Aug 10, 2026 | 1,181.00 | 1,181.00 | 1,162.00 | 1,162.00 | 1,162.00 | -4.33% | 271 |
| Aug 5, 2026 | 1,194.60 | 1,214.60 | 1,194.60 | 1,214.60 | 1,214.60 | -0.28% | 56 |
| Jul 27, 2026 | 1,201.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,218.00 | 3.75% | 42 |
| Jul 22, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.77% | 22 |
| Jul 21, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.67% | 25 |
| Jul 17, 2026 | 1,215.00 | 1,215.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.58% | 186 |
| Jul 15, 2026 | 1,190.00 | 1,204.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.18% | 22 |
| Jul 8, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.41% | 7 |
| Jul 7, 2026 | 1,215.00 | 1,232.00 | 1,215.00 | 1,232.00 | 1,232.00 | 2.07% | 72 |
| Jun 23, 2026 | 1,192.00 | 1,207.00 | 1,192.00 | 1,207.00 | 1,207.00 | 4.29% | 28 |
| Jun 8, 2026 | 1,171.43 | 1,171.43 | 1,171.43 | 1,171.43 | 1,157.34 | -1.15% | 443 |
| May 28, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,170.74 | -0.67% | 43 |
| May 26, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,178.65 | -0.42% | 93 |
| May 22, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,183.59 | -1.96% | 234 |
| May 19, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,207.30 | 1.33% | 359 |
| May 8, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,191.49 | 0.07% | 16 |
| May 5, 2026 | 1,205.14 | 1,205.14 | 1,205.14 | 1,205.14 | 1,190.64 | 4.43% | 6,256 |
| Apr 10, 2026 | 1,173.00 | 1,173.00 | 1,154.00 | 1,154.00 | 1,140.12 | -4.73% | 60 |
| Apr 7, 2026 | 1,211.33 | 1,211.33 | 1,211.33 | 1,211.33 | 1,196.76 | -1.20% | 7 |
| Mar 27, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,226.00 | 1,211.25 | 3.00% | 37 |
| Mar 25, 2026 | 1,190.27 | 1,190.27 | 1,190.27 | 1,190.27 | 1,175.95 | -1.22% | 183 |