Get the Stockscreener App
66.41
0.46%
-0.31
Pre-market:
67.50
1.09
+1.64%
Ishares Global Consumer Staples Etf Stock (KXI) Price History
The historical daily chart and data for Ishares Global Consumer Staples Etf stock (KXI), adjusted for splits and dividends, show that the latest closing stock price as of September 24, 2026, is $66.41.
- Ishares Global Consumer Staples Etf all-time high stock price is $73.65, occurred on February 13, 2026.
- The lowest Ishares Global Consumer Staples Etf stock price recorded was $40.55 on August 24, 2015. Since then, Ishares Global Consumer Staples Etf's stock price has risen over 63.75% to $66.41 now.
- The 52-week high stock price for KXI is $73.65, representing a 10.90% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for KXI is $63.15, indicating a -4.91% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Ishares Global Consumer Staples Etf (KXI) stock in the beginning of 2025 was $64.97. The stock closed the year at $59.64, a loss of over -8.20% for the year.
The table below shows more information about KXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $67.20 | $66.41 | $0.79 | 155,080.0 | -0.46% |
| Sep 23, 2026 | $67.06 | $66.66 | $0.4001 | 47,948.0 | -0.82% |
| Sep 22, 2026 | $67.39 | $67.09 | $0.30 | 60,647.0 | +0.84% |
| Sep 21, 2026 | $66.92 | $66.44 | $0.48 | 50,555.0 | +0.15% |
| Sep 18, 2026 | $66.88 | $66.61 | $0.27 | 47,564.0 | -1.05% |
| Sep 17, 2026 | $67.56 | $67.17 | $0.3881 | 58,991.0 | +0.00% |
| Sep 16, 2026 | $67.76 | $67.21 | $0.55 | 122,430.0 | -0.47% |
| Sep 15, 2026 | $67.91 | $67.51 | $0.40 | 959,502.0 | -0.95% |
| Sep 14, 2026 | $68.42 | $68.04 | $0.38 | 49,765.0 | +1.44% |
| Sep 11, 2026 | $67.56 | $67.09 | $0.47 | 57,635.0 | +0.39% |
| Sep 10, 2026 | $67.38 | $67.02 | $0.36 | 125,452.0 | -0.03% |
| Sep 09, 2026 | $67.61 | $67.08 | $0.53 | 49,205.0 | -1.28% |
| Sep 08, 2026 | $68.33 | $67.95 | $0.38 | 105,910.0 | -0.54% |
| Sep 04, 2026 | $68.60 | $68.26 | $0.34 | 28,603.0 | -0.42% |
| Sep 03, 2026 | $68.90 | $68.34 | $0.56 | 50,646.0 | +0.07% |
| Sep 02, 2026 | $68.93 | $68.30 | $0.63 | 37,409.0 | +0.19% |
| Sep 01, 2026 | $69.12 | $68.43 | $0.6918 | 110,365.0 | +0.12% |
| Aug 31, 2026 | $68.67 | $68.35 | $0.32 | 53,001.0 | -0.48% |
| Aug 28, 2026 | $68.79 | $68.49 | $0.30 | 48,212.0 | +0.29% |
| Aug 27, 2026 | $68.84 | $68.39 | $0.45 | 97,290.0 | -1.31% |
| Aug 26, 2026 | $69.62 | $69.33 | $0.285 | 70,287.0 | -0.10% |
Ishares Global Consumer Staples Etf Stock (KXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Consumer Staples Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Consumer Staples Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $69.12 | $66.41 | $2.71 | 2,272,787.0 | -2.84% |
| Aug, 2026 | $70.03 | $68.15 | $1.88 | 1,933,767.0 | -1.21% |
| Jul, 2026 | $71.22 | $66.93 | $4.29 | 2,253,347.0 | +2.46% |
| Jun, 2026 | $69.59 | $66.42 | $3.17 | 1,389,796.0 | -0.01% |
| May, 2026 | $70.27 | $67.54 | $2.73 | 1,081,316.0 | -1.67% |
| Apr, 2026 | $68.84 | $66.50 | $2.34 | 1,403,014.0 | +2.51% |
| Mar, 2026 | $72.78 | $65.78 | $7.00 | 1,908,104.0 | -8.90% |
| Feb, 2026 | $73.65 | $68.16 | $5.49 | 2,331,721.0 | +8.05% |
| Jan, 2026 | $68.08 | $63.42 | $4.66 | 1,893,510.0 | +5.31% |
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.31 | $64.36 | $1.95 | 1,386,277.0 | -1.55% |
| Nov, 2025 | $66.03 | $63.15 | $2.88 | 1,877,678.0 | +3.89% |
| Oct, 2025 | $66.40 | $63.32 | $3.08 | 2,001,911.0 | -1.35% |
| Sep, 2025 | $66.28 | $63.68 | $2.60 | 1,099,618.0 | -1.98% |
| Aug, 2025 | $67.63 | $64.14 | $3.49 | 1,176,421.0 | +3.00% |
| Jul, 2025 | $66.15 | $63.70 | $2.45 | 1,124,330.0 | -2.48% |
| Jun, 2025 | $67.47 | $64.57 | $2.90 | 1,507,408.0 | -2.74% |
| May, 2025 | $67.42 | $64.03 | $3.39 | 1,891,056.0 | +1.68% |
| Apr, 2025 | $66.62 | $60.24 | $6.38 | 2,532,644.0 | +3.22% |
| Mar, 2025 | $65.46 | $62.33 | $3.13 | 2,020,418.0 | -0.26% |
| Feb, 2025 | $64.65 | $60.67 | $3.98 | 1,087,350.0 | +4.90% |
| Jan, 2025 | $62.04 | $58.34 | $3.70 | 1,213,477.0 | +1.54% |
Ishares Global Consumer Staples Etf Stock (KXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.40 | $60.02 | $4.38 | 669,904.0 | -6.25% |
| Nov, 2024 | $64.25 | $61.58 | $2.67 | 1,036,601.0 | +2.31% |
| Oct, 2024 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| Sep, 2024 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| Aug, 2024 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| Jul, 2024 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| Jun, 2024 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| May, 2024 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| Apr, 2024 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| Mar, 2024 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| Feb, 2024 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| Jan, 2024 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
0.20%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):