iShares Global Consumer Staples ETF (KXI)

Last Price64.65

Change-0.30 (-0.46%)

NYSE · Last Trade: Jan 1st, 6:22 AM EST

Historical Prices For iShares Global Consumer Staples ETF (KXI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	64.70	64.83	64.60	64.65	65,586	64.65
12/30/2025	64.93	65.00	64.83	64.95	48,457	64.95
12/29/2025	64.86	65.09	64.84	64.99	46,948	64.99
12/26/2025	64.72	65.00	64.72	65.00	70,512	65.00
12/24/2025	64.45	64.81	64.45	64.80	29,716	64.80
12/23/2025	64.56	64.56	64.36	64.46	58,492	64.46
12/22/2025	64.73	64.73	64.44	64.55	78,686	64.55
12/19/2025	65.07	65.07	64.80	64.86	53,685	64.86
12/18/2025	65.25	65.54	65.11	65.16	79,642	65.16
12/17/2025	65.14	65.45	65.14	65.33	47,595	65.33
12/16/2025	65.43	65.48	65.03	65.16	64,114	65.16
12/15/2025	66.15	66.31	65.94	66.19	65,455	65.40
12/12/2025	65.52	65.89	65.41	65.87	74,586	65.09
12/11/2025	65.19	65.71	65.19	65.65	172,398	64.87
12/10/2025	64.98	65.18	64.88	65.17	45,383	64.40
12/09/2025	64.78	64.92	64.69	64.86	44,797	64.08
12/08/2025	64.96	64.97	64.60	64.78	44,885	64.01
12/05/2025	65.33	65.58	65.25	65.29	99,795	64.51
12/04/2025	65.64	65.81	65.16	65.32	95,432	64.54
12/03/2025	65.63	65.92	65.63	65.64	56,530	64.86
12/02/2025	65.85	65.85	65.28	65.73	75,511	64.95
12/01/2025	65.98	66.19	65.87	65.95	35,890	65.17
11/28/2025	65.61	66.03	65.61	65.97	74,650	65.19
11/26/2025	65.08	65.81	65.08	65.65	76,469	64.87
11/25/2025	64.38	65.10	64.38	65.10	289,164	64.33
11/24/2025	64.88	64.88	64.22	64.35	358,477	63.59
11/21/2025	64.75	65.19	64.63	65.01	72,609	64.24
11/20/2025	64.29	64.39	63.97	64.06	208,781	63.30
11/19/2025	64.05	64.08	63.57	63.78	40,848	63.02
11/18/2025	64.15	64.40	64.03	64.10	63,493	63.34
11/17/2025	64.58	64.63	64.16	64.16	43,059	63.40
11/14/2025	64.53	64.72	64.33	64.56	64,815	63.79
11/13/2025	64.85	65.04	64.67	64.67	101,831	63.90
11/12/2025	64.85	65.13	64.85	64.86	40,150	64.09
11/11/2025	64.46	65.00	64.46	64.85	49,309	64.08
11/10/2025	64.14	64.20	63.80	64.18	47,851	63.42
11/07/2025	63.66	64.31	63.66	64.29	125,704	63.53
11/06/2025	63.69	63.69	63.40	63.50	48,154	62.75
11/05/2025	63.59	63.93	63.46	63.74	43,251	62.98
11/04/2025	63.45	63.65	63.28	63.59	43,649	62.83
11/03/2025	63.57	63.57	63.15	63.38	86,463	62.62
10/31/2025	63.48	63.66	63.32	63.50	337,181	62.75
10/30/2025	63.64	63.95	63.64	63.77	69,636	63.01
10/29/2025	64.70	64.72	63.69	63.85	92,057	63.09
10/28/2025	65.35	65.45	65.09	65.09	111,113	64.32
10/27/2025	65.75	65.75	65.43	65.62	42,392	64.84
10/24/2025	66.05	66.05	65.62	65.69	30,034	64.91
10/23/2025	66.19	66.19	65.66	65.93	41,703	65.15
10/22/2025	65.69	66.38	65.64	66.04	50,074	65.26
10/21/2025	66.18	66.18	65.71	65.75	56,967	64.97
10/20/2025	66.36	66.37	66.17	66.24	38,896	65.45
10/17/2025	65.78	66.40	65.78	66.34	49,895	65.55
10/16/2025	65.67	65.88	65.28	65.33	39,408	64.55
10/15/2025	64.89	65.34	64.89	65.16	33,812	64.39
10/14/2025	64.13	65.00	64.05	64.87	290,639	64.10
10/13/2025	64.00	64.08	63.74	64.07	65,867	63.31
10/10/2025	64.20	64.54	64.16	64.30	55,547	63.54
10/09/2025	64.16	64.16	63.78	64.00	77,536	63.24
10/08/2025	64.14	64.14	63.81	63.95	273,378	63.19
10/07/2025	63.72	64.09	63.46	64.03	25,408	63.27
10/06/2025	63.82	63.82	63.58	63.64	39,046	62.88
10/03/2025	63.92	64.22	63.92	64.02	57,152	63.26
10/02/2025	64.04	64.12	63.78	63.98	53,110	63.22
10/01/2025	64.24	64.24	63.86	64.10	71,150	63.34