Get the Stockscreener App
69.42
0.09%
-0.06
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 August 14, 2026, is $69.42.
- 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 71.17% to $69.42 now.
- The 52-week high stock price for KXI is $73.65, representing a 6.09% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for KXI is $63.15, indicating a -9.04% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $69.50 | $69.24 | $0.26 | 64,342.0 | -0.09% |
| Aug 13, 2026 | $69.62 | $69.16 | $0.46 | 182,330.0 | +1.21% |
| Aug 12, 2026 | $68.78 | $68.31 | $0.47 | 72,206.0 | -0.32% |
| Aug 11, 2026 | $68.92 | $68.56 | $0.365 | 401,437.0 | -0.36% |
| Aug 10, 2026 | $69.13 | $68.72 | $0.41 | 76,550.0 | -0.60% |
| Aug 07, 2026 | $69.54 | $69.05 | $0.49 | 76,963.0 | +0.40% |
| Aug 06, 2026 | $70.03 | $69.00 | $1.03 | 62,426.0 | -0.06% |
| Aug 05, 2026 | $69.68 | $68.98 | $0.70 | 38,865.0 | +0.23% |
| Aug 04, 2026 | $69.21 | $68.45 | $0.76 | 67,003.0 | +0.17% |
| Aug 03, 2026 | $69.84 | $68.86 | $0.975 | 64,843.0 | -0.25% |
| Jul 31, 2026 | $69.50 | $68.77 | $0.735 | 66,418.0 | -0.86% |
| Jul 30, 2026 | $69.95 | $69.38 | $0.57 | 113,512.0 | -1.05% |
| Jul 29, 2026 | $70.72 | $69.83 | $0.89 | 356,105.0 | +0.37% |
| Jul 28, 2026 | $71.22 | $70.02 | $1.20 | 59,940.0 | +2.42% |
| Jul 27, 2026 | $68.99 | $68.06 | $0.93 | 157,598.0 | +0.97% |
| Jul 24, 2026 | $68.05 | $67.41 | $0.64 | 91,267.0 | +1.06% |
| Jul 23, 2026 | $67.48 | $66.93 | $0.55 | 122,388.0 | -1.93% |
| Jul 22, 2026 | $69.00 | $68.39 | $0.61 | 100,216.0 | +0.38% |
| Jul 21, 2026 | $68.74 | $68.18 | $0.56 | 47,522.0 | -0.87% |
| Jul 20, 2026 | $69.22 | $68.75 | $0.47 | 58,126.0 | -0.52% |
| Jul 17, 2026 | $70.48 | $68.91 | $1.57 | 204,626.0 | -0.33% |
| Jul 16, 2026 | $69.49 | $68.04 | $1.45 | 88,261.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $70.03 | $68.31 | $1.72 | 1,171,307.0 | +0.33% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):