iShares Global Consumer Staples ETF (KXI) Historical Stock Data
64.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KXI is up 0.03% a day on average. There have been 15 days where iShares Global Consumer Staples ETF closed green and 15 days where KXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 64.45 | 64.80 | ↑$0.35 (0.54%) | 64.45 | 64.82 | 29.72K |
| 2025-12-23 | 64.56 | 64.46 | ↓$0.10 (-0.15%) | 64.36 | 64.56 | 58.49K |
| 2025-12-22 | 64.73 | 64.55 | ↓$0.18 (-0.28%) | 64.45 | 64.73 | 78.69K |
| 2025-12-19 | 65.07 | 64.86 | ↓$0.21 (-0.32%) | 64.83 | 65.07 | 52.46K |
| 2025-12-18 | 65.14 | 65.16 | ↑$0.02 (0.03%) | 65.11 | 65.51 | 78.93K |
| 2025-12-17 | 65.14 | 65.33 | ↑$0.19 (0.29%) | 65.14 | 65.45 | 47.60K |
| 2025-12-16 | 65.43 | 65.16 | ↓$0.27 (-0.41%) | 65.04 | 65.48 | 56.39K |
| 2025-12-15 | 66.15 | 66.19 | ↑$0.04 (0.06%) | 65.94 | 66.30 | 63.13K |
| 2025-12-12 | 65.52 | 65.87 | ↑$0.35 (0.53%) | 65.41 | 65.89 | 73.97K |
| 2025-12-11 | 65.19 | 65.65 | ↑$0.46 (0.71%) | 65.19 | 65.71 | 160.51K |
| 2025-12-10 | 64.98 | 65.17 | ↑$0.19 (0.29%) | 64.88 | 65.17 | 42.30K |
| 2025-12-09 | 64.78 | 64.86 | ↑$0.08 (0.12%) | 64.69 | 64.92 | 43.56K |
| 2025-12-08 | 64.96 | 64.78 | ↓$0.18 (-0.28%) | 64.60 | 64.97 | 42.72K |
| 2025-12-05 | 65.33 | 65.29 | ↓$0.04 (-0.06%) | 65.27 | 65.58 | 97.22K |
| 2025-12-04 | 65.64 | 65.32 | ↓$0.32 (-0.49%) | 65.16 | 65.81 | 94.64K |
| 2025-12-03 | 65.63 | 65.64 | ↑$0.01 (0.02%) | 65.63 | 65.93 | 56.53K |
| 2025-12-02 | 65.85 | 65.73 | ↓$0.12 (-0.18%) | 65.28 | 65.85 | 75.51K |
| 2025-12-01 | 65.98 | 65.95 | ↓$0.03 (-0.05%) | 65.87 | 66.19 | 35.39K |
| 2025-11-28 | 65.61 | 65.97 | ↑$0.36 (0.55%) | 65.61 | 66.03 | 74.65K |
| 2025-11-26 | 65.08 | 65.65 | ↑$0.57 (0.88%) | 65.08 | 65.81 | 76.47K |
| 2025-11-25 | 64.38 | 65.10 | ↑$0.72 (1.12%) | 64.38 | 65.10 | 289.16K |
| 2025-11-24 | 64.88 | 64.35 | ↓$0.53 (-0.82%) | 64.23 | 64.88 | 358.48K |
| 2025-11-21 | 64.75 | 65.01 | ↑$0.26 (0.40%) | 64.63 | 65.19 | 72.58K |
| 2025-11-20 | 64.29 | 64.06 | ↓$0.23 (-0.36%) | 63.98 | 64.39 | 193.74K |
| 2025-11-19 | 64.05 | 63.78 | ↓$0.27 (-0.42%) | 63.57 | 64.08 | 40.85K |
| 2025-11-18 | 64.15 | 64.10 | ↓$0.05 (-0.08%) | 64.03 | 64.36 | 57.83K |
| 2025-11-17 | 64.58 | 64.16 | ↓$0.42 (-0.65%) | 64.16 | 64.63 | 42.73K |
| 2025-11-14 | 64.53 | 64.56 | ↑$0.03 (0.05%) | 64.33 | 64.72 | 64.15K |
| 2025-11-13 | 64.85 | 64.67 | ↓$0.18 (-0.28%) | 64.67 | 65.04 | 100.83K |
| 2025-11-12 | 64.85 | 64.86 | ↑$0.01 (0.02%) | 64.85 | 65.13 | 40.15K |
Create an account or log in to view more rows.
$KXI I’m selling y’all have fun bag holding
$KXI Pamp it higher...
$KXI whats the news????
$KXI Like if the Hedgies are fucked
$KXI we want higher!!!
$KXI I hate this company.
$KXI come on I wana jump up and down
$KXI I’m selling y’all have fun bag holding
$KXI bull trap confirmed
$KXI looking good today??