iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
68.66
+0.53 (0.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.56 | 68.91 | 68.47 | 68.66 | 68.66 | 0.78% | 77,262 |
| Jun 25, 2026 | 68.07 | 68.60 | 67.94 | 68.13 | 68.13 | -0.15% | 45,897 |
| Jun 24, 2026 | 67.77 | 68.51 | 67.77 | 68.23 | 68.23 | 0.93% | 39,235 |
| Jun 23, 2026 | 67.25 | 67.64 | 67.24 | 67.60 | 67.60 | 1.64% | 33,872 |
| Jun 22, 2026 | 66.77 | 66.98 | 66.50 | 66.51 | 66.51 | -0.66% | 51,317 |
| 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 |
| Apr 8, 2026 | 67.56 | 68.45 | 67.39 | 68.44 | 67.63 | 2.15% | 188,360 |
| Apr 7, 2026 | 67.46 | 67.46 | 66.68 | 67.00 | 66.21 | -1.09% | 50,724 |
| Apr 6, 2026 | 67.31 | 67.74 | 67.31 | 67.74 | 66.94 | 0.65% | 71,474 |
| Apr 2, 2026 | 66.97 | 67.30 | 66.70 | 67.30 | 66.51 | 0.36% | 58,489 |
| Apr 1, 2026 | 67.01 | 67.22 | 66.50 | 67.06 | 66.27 | 0.07% | 83,568 |
| Mar 31, 2026 | 67.10 | 67.20 | 66.43 | 67.01 | 66.22 | 0.15% | 149,371 |
| Mar 30, 2026 | 66.75 | 67.21 | 66.58 | 66.91 | 66.12 | 0.62% | 84,647 |
| Mar 27, 2026 | 66.11 | 66.74 | 66.11 | 66.50 | 65.72 | 0.50% | 83,514 |
| Mar 26, 2026 | 66.57 | 67.00 | 66.09 | 66.17 | 65.39 | -0.72% | 54,056 |
| Mar 25, 2026 | 66.45 | 66.70 | 66.07 | 66.65 | 65.86 | 0.76% | 42,571 |
| Mar 24, 2026 | 66.00 | 66.78 | 65.95 | 66.15 | 65.37 | -0.02% | 71,283 |
| Mar 23, 2026 | 66.50 | 66.79 | 66.10 | 66.16 | 65.38 | 0.20% | 76,878 |
| Mar 20, 2026 | 66.64 | 66.74 | 65.78 | 66.03 | 65.25 | -1.08% | 83,328 |
| Mar 19, 2026 | 66.95 | 66.99 | 66.44 | 66.75 | 65.96 | -0.68% | 61,458 |
| Mar 18, 2026 | 68.12 | 68.18 | 67.12 | 67.21 | 66.42 | -2.40% | 89,583 |
| Mar 17, 2026 | 69.50 | 69.50 | 68.85 | 68.86 | 68.05 | -0.53% | 74,920 |
| Mar 16, 2026 | 69.32 | 69.37 | 69.00 | 69.23 | 68.41 | 0.70% | 47,341 |
| Mar 13, 2026 | 68.70 | 69.09 | 68.69 | 68.75 | 67.94 | 0.19% | 85,214 |
| Mar 12, 2026 | 68.34 | 68.74 | 68.16 | 68.62 | 67.81 | -0.10% | 139,648 |
| Mar 11, 2026 | 69.16 | 69.16 | 68.49 | 68.69 | 67.88 | -1.05% | 60,578 |
| Mar 10, 2026 | 69.39 | 70.03 | 69.10 | 69.42 | 68.60 | -0.44% | 83,078 |
| Mar 9, 2026 | 69.07 | 69.83 | 68.57 | 69.73 | 68.91 | 0.49% | 110,449 |
| Mar 6, 2026 | 68.68 | 69.55 | 68.40 | 69.39 | 68.57 | 0.25% | 77,308 |
| Mar 5, 2026 | 70.00 | 70.00 | 68.91 | 69.22 | 68.40 | -2.47% | 93,270 |
| Mar 4, 2026 | 71.12 | 71.12 | 70.66 | 70.97 | 70.13 | -0.20% | 90,668 |
| Mar 3, 2026 | 71.13 | 71.36 | 70.37 | 71.11 | 70.27 | -1.58% | 76,307 |
| Mar 2, 2026 | 72.59 | 72.78 | 72.20 | 72.25 | 71.40 | -1.78% | 173,469 |
| Feb 27, 2026 | 72.82 | 73.56 | 72.76 | 73.56 | 72.69 | 1.16% | 78,243 |
| Feb 26, 2026 | 73.00 | 73.06 | 72.53 | 72.72 | 71.86 | -0.36% | 54,366 |
| Feb 25, 2026 | 73.20 | 73.20 | 72.51 | 72.98 | 72.12 | -0.56% | 76,209 |
| Feb 24, 2026 | 73.23 | 73.46 | 73.16 | 73.39 | 72.52 | 0.69% | 80,358 |
| Feb 23, 2026 | 71.95 | 73.02 | 71.95 | 72.89 | 72.03 | 0.86% | 159,689 |
| Feb 20, 2026 | 71.97 | 72.27 | 71.71 | 72.27 | 71.42 | 0.22% | 96,712 |
| Feb 19, 2026 | 72.20 | 72.54 | 71.93 | 72.11 | 71.26 | 0.01% | 71,411 |
| Feb 18, 2026 | 72.39 | 72.48 | 71.98 | 72.10 | 71.25 | -0.68% | 83,018 |
| Feb 17, 2026 | 73.19 | 73.44 | 72.24 | 72.59 | 71.73 | -0.93% | 240,338 |
| Feb 13, 2026 | 73.02 | 73.65 | 72.77 | 73.27 | 72.41 | 0.42% | 119,145 |
| Feb 12, 2026 | 72.53 | 73.47 | 72.46 | 72.96 | 72.10 | 1.02% | 92,842 |
| Feb 11, 2026 | 71.42 | 72.52 | 71.28 | 72.22 | 71.37 | 1.18% | 75,921 |
| Feb 10, 2026 | 71.45 | 71.82 | 71.26 | 71.38 | 70.54 | -0.15% | 250,903 |
| Feb 9, 2026 | 71.87 | 71.87 | 71.19 | 71.49 | 70.65 | -0.54% | 57,189 |
| Feb 6, 2026 | 71.07 | 71.93 | 71.07 | 71.88 | 71.03 | 1.38% | 103,541 |
| Feb 5, 2026 | 71.11 | 71.42 | 70.83 | 70.90 | 70.06 | 0.04% | 304,987 |
| Feb 4, 2026 | 70.49 | 71.16 | 70.49 | 70.87 | 70.03 | 1.50% | 182,192 |
| Feb 3, 2026 | 68.66 | 70.13 | 68.66 | 69.82 | 69.00 | 1.35% | 93,377 |