iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
67.80
+0.35 (0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,254 |
| Apr 24, 2026 | 68.32 | 68.41 | 67.93 | 68.14 | 68.14 | 0.17% | 47,343 |
| 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% | 54,046 |
| 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% | 42,141 |
| 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% | 58,019 |
| 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% | 50,723 |
| 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% | 83,569 |
| 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 |
| Mar 9, 2026 | 69.07 | 69.83 | 68.57 | 69.73 | 69.73 | 0.49% | 110,449 |
| Mar 6, 2026 | 68.68 | 69.55 | 68.40 | 69.39 | 69.39 | 0.25% | 77,308 |
| Mar 5, 2026 | 70.00 | 70.00 | 68.91 | 69.22 | 69.22 | -2.47% | 93,270 |
| Mar 4, 2026 | 71.12 | 71.12 | 70.66 | 70.97 | 70.97 | -0.20% | 90,668 |
| Mar 3, 2026 | 71.13 | 71.36 | 70.37 | 71.11 | 71.11 | -1.58% | 76,307 |
| Mar 2, 2026 | 72.59 | 72.78 | 72.20 | 72.25 | 72.25 | -1.78% | 173,469 |
| Feb 27, 2026 | 72.82 | 73.56 | 72.76 | 73.56 | 73.56 | 1.16% | 78,243 |
| Feb 26, 2026 | 73.00 | 73.06 | 72.53 | 72.72 | 72.72 | -0.36% | 54,366 |
| Feb 25, 2026 | 73.20 | 73.20 | 72.51 | 72.98 | 72.98 | -0.56% | 76,209 |
| Feb 24, 2026 | 73.23 | 73.46 | 73.16 | 73.39 | 73.39 | 0.69% | 80,358 |
| Feb 23, 2026 | 71.95 | 73.02 | 71.95 | 72.89 | 72.89 | 0.86% | 159,689 |
| Feb 20, 2026 | 71.97 | 72.27 | 71.71 | 72.27 | 72.27 | 0.22% | 96,712 |
| Feb 19, 2026 | 72.20 | 72.54 | 71.93 | 72.11 | 72.11 | 0.01% | 71,411 |
| Feb 18, 2026 | 72.39 | 72.48 | 71.98 | 72.10 | 72.10 | -0.68% | 83,018 |
| Feb 17, 2026 | 73.19 | 73.44 | 72.24 | 72.59 | 72.59 | -0.93% | 240,338 |
| Feb 13, 2026 | 73.02 | 73.65 | 72.77 | 73.27 | 73.27 | 0.42% | 119,145 |
| Feb 12, 2026 | 72.53 | 73.47 | 72.46 | 72.96 | 72.96 | 1.02% | 92,842 |
| Feb 11, 2026 | 71.42 | 72.52 | 71.28 | 72.22 | 72.22 | 1.18% | 75,921 |
| Feb 10, 2026 | 71.45 | 71.82 | 71.26 | 71.38 | 71.38 | -0.15% | 250,903 |
| Feb 9, 2026 | 71.87 | 71.87 | 71.19 | 71.49 | 71.49 | -0.54% | 57,189 |
| Feb 6, 2026 | 71.07 | 71.93 | 71.07 | 71.88 | 71.88 | 1.38% | 103,541 |
| Feb 5, 2026 | 71.11 | 71.42 | 70.83 | 70.90 | 70.90 | 0.04% | 304,987 |
| Feb 4, 2026 | 70.49 | 71.16 | 70.49 | 70.87 | 70.87 | 1.50% | 182,192 |
| Feb 3, 2026 | 68.66 | 70.13 | 68.66 | 69.82 | 69.82 | 1.35% | 93,377 |
| Feb 2, 2026 | 68.37 | 69.00 | 68.16 | 68.89 | 68.89 | 1.19% | 111,621 |
| Jan 30, 2026 | 67.47 | 68.08 | 67.33 | 68.08 | 68.08 | 0.84% | 226,792 |
| Jan 29, 2026 | 67.39 | 67.68 | 67.33 | 67.51 | 67.51 | 0.30% | 54,518 |
| Jan 28, 2026 | 67.52 | 67.80 | 67.04 | 67.31 | 67.31 | -0.81% | 174,025 |
| Jan 27, 2026 | 67.51 | 67.86 | 67.29 | 67.86 | 67.86 | 0.76% | 42,836 |
| Jan 26, 2026 | 67.56 | 67.77 | 67.35 | 67.35 | 67.35 | -0.03% | 47,231 |
| Jan 23, 2026 | 66.96 | 67.43 | 66.87 | 67.37 | 67.37 | 0.55% | 55,797 |
| Jan 22, 2026 | 66.90 | 67.14 | 66.87 | 67.00 | 67.00 | -0.04% | 53,803 |
| Jan 21, 2026 | 66.88 | 67.07 | 66.47 | 67.03 | 67.03 | 0.13% | 136,350 |
| Jan 20, 2026 | 66.65 | 67.04 | 66.40 | 66.94 | 66.94 | 0.27% | 74,509 |
| Jan 16, 2026 | 66.68 | 66.76 | 66.43 | 66.76 | 66.76 | -0.13% | 64,062 |
| Jan 15, 2026 | 66.86 | 67.02 | 66.67 | 66.85 | 66.85 | -0.16% | 53,090 |
| Jan 14, 2026 | 66.36 | 66.98 | 66.29 | 66.96 | 66.96 | 1.15% | 63,138 |
| Jan 13, 2026 | 65.85 | 66.26 | 65.74 | 66.20 | 66.20 | 0.46% | 52,173 |
| Jan 12, 2026 | 65.44 | 65.94 | 65.34 | 65.90 | 65.90 | 1.04% | 76,954 |
| Jan 9, 2026 | 64.57 | 65.23 | 64.57 | 65.22 | 65.22 | 0.96% | 84,569 |
| Jan 8, 2026 | 63.50 | 64.68 | 63.45 | 64.60 | 64.60 | 1.70% | 152,660 |
| Jan 7, 2026 | 64.01 | 64.03 | 63.42 | 63.52 | 63.52 | -1.17% | 124,896 |
| Jan 6, 2026 | 64.12 | 64.37 | 64.11 | 64.27 | 64.27 | - | 147,281 |
| Jan 5, 2026 | 64.23 | 64.36 | 63.70 | 64.27 | 64.27 | -0.54% | 80,267 |
| Jan 2, 2026 | 64.69 | 64.75 | 64.39 | 64.62 | 64.62 | -0.05% | 133,843 |
| Dec 31, 2025 | 64.70 | 64.83 | 64.60 | 64.65 | 64.65 | -0.46% | 65,586 |
| Dec 30, 2025 | 64.93 | 65.01 | 64.83 | 64.95 | 64.95 | -0.06% | 48,457 |
| Dec 29, 2025 | 64.86 | 65.09 | 64.84 | 64.99 | 64.99 | -0.02% | 46,948 |
| Dec 26, 2025 | 64.72 | 65.00 | 64.72 | 65.00 | 65.00 | 0.31% | 70,512 |
| Dec 24, 2025 | 64.45 | 64.82 | 64.45 | 64.80 | 64.80 | 0.53% | 29,716 |
| Dec 23, 2025 | 64.56 | 64.56 | 64.36 | 64.46 | 64.46 | -0.14% | 58,492 |
| Dec 22, 2025 | 64.73 | 64.73 | 64.45 | 64.55 | 64.55 | -0.48% | 78,686 |
| Dec 19, 2025 | 65.07 | 65.07 | 64.80 | 64.86 | 64.86 | -0.46% | 53,685 |
| Dec 18, 2025 | 65.25 | 65.54 | 65.11 | 65.16 | 65.16 | -0.26% | 79,674 |
| Dec 17, 2025 | 65.14 | 65.45 | 65.14 | 65.33 | 65.33 | 0.26% | 47,595 |
| Dec 16, 2025 | 65.43 | 65.48 | 65.04 | 65.16 | 65.16 | -1.56% | 64,114 |
| Dec 15, 2025 | 66.15 | 66.31 | 65.94 | 66.19 | 65.40 | 0.49% | 65,455 |
| Dec 12, 2025 | 65.52 | 65.89 | 65.41 | 65.87 | 65.09 | 0.34% | 74,586 |
| Dec 11, 2025 | 65.19 | 65.71 | 65.19 | 65.65 | 64.87 | 0.74% | 172,398 |
| Dec 10, 2025 | 64.98 | 65.18 | 64.88 | 65.17 | 64.40 | 0.49% | 45,383 |
| Dec 9, 2025 | 64.78 | 64.92 | 64.69 | 64.86 | 64.09 | 0.12% | 44,804 |
| Dec 8, 2025 | 64.96 | 64.97 | 64.60 | 64.78 | 64.01 | -0.78% | 44,885 |
| Dec 5, 2025 | 65.33 | 65.58 | 65.25 | 65.29 | 64.52 | -0.05% | 99,795 |
| Dec 4, 2025 | 65.64 | 65.81 | 65.16 | 65.32 | 64.54 | -0.49% | 95,432 |
| Dec 3, 2025 | 65.63 | 65.93 | 65.63 | 65.64 | 64.86 | -0.14% | 56,530 |