64.32
price up icon0.88%   0.56
after-market After Hours: 64.28 -0.04 -0.06%
loading

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 01, 2025, is $64.32.
  • Ishares Global Consumer Staples Etf all-time high stock price is $67.47, occurred on June 02, 2025.
  • 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 58.60% to $64.32 now.
  • The 52-week high stock price for KXI is $67.47, representing a 4.90% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for KXI is $58.34, indicating a -9.30% decrease from the current share price, occurred on January 14, 2025.
  • The closing price of Ishares Global Consumer Staples Etf (KXI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $64.48 $64.14 $0.34 59,633.0 +0.88%
Jul 31, 2025 $64.30 $63.70 $0.60 43,921.0 -0.87%
Jul 30, 2025 $64.94 $64.21 $0.73 63,926.0 -0.68%
Jul 29, 2025 $64.86 $64.27 $0.59 34,150.0 +0.56%
Jul 28, 2025 $64.96 $64.40 $0.56 38,922.0 -1.54%
Jul 25, 2025 $65.42 $65.11 $0.3108 29,003.0 +0.00%
Jul 24, 2025 $65.76 $65.41 $0.35 35,186.0 -0.47%
Jul 23, 2025 $65.72 $65.60 $0.12 18,187.0 +0.40%
Jul 22, 2025 $65.50 $64.88 $0.62 29,053.0 +0.72%
Jul 21, 2025 $65.24 $64.92 $0.32 40,330.0 +0.13%
Jul 18, 2025 $65.22 $64.87 $0.35 26,697.0 -0.19%
Jul 17, 2025 $65.03 $64.64 $0.395 84,826.0 +0.45%
Jul 16, 2025 $64.74 $64.24 $0.50 61,737.0 +0.51%
Jul 15, 2025 $64.94 $64.41 $0.53 65,624.0 -1.11%
Jul 14, 2025 $65.13 $64.75 $0.38 38,848.0 +0.34%
Jul 11, 2025 $65.15 $64.78 $0.365 41,501.0 -0.64%
Jul 10, 2025 $65.49 $65.06 $0.422 43,523.0 +0.28%
Jul 09, 2025 $65.58 $64.93 $0.6499 46,719.0 -0.40%
Jul 08, 2025 $65.58 $65.29 $0.29 52,412.0 -0.67%
Jul 07, 2025 $65.97 $65.64 $0.335 44,407.0 -0.24%
Jul 03, 2025 $66.08 $65.80 $0.275 34,749.0 +0.05%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $64.48 $64.14 $0.34 59,633.0 +0.00%
Jul, 2025 $66.15 $63.70 $2.45 1,183,963.0 -1.62%
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%

Ishares Global Consumer Staples Etf Stock (KXI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $59.87 $57.66 $2.21 1,502,703.0 +0.87%
Nov, 2023 $58.91 $56.14 $2.77 1,141,167.0 +4.46%
Oct, 2023 $56.87 $54.72 $2.15 1,663,927.0 -1.38%
Sep, 2023 $60.34 $56.66 $3.68 10,390,522.0 -5.03%
Aug, 2023 $62.11 $59.27 $2.84 1,813,465.0 -3.36%
Jul, 2023 $62.78 $60.29 $2.49 1,353,010.0 +1.60%
Jun, 2023 $61.57 $59.49 $2.08 2,508,392.0 +1.88%
May, 2023 $64.74 $59.76 $4.98 1,758,301.0 -6.85%
Apr, 2023 $64.53 $61.88 $2.65 3,141,230.0 +4.08%
Mar, 2023 $61.96 $58.20 $3.76 1,563,757.0 +5.14%
Feb, 2023 $61.05 $58.85 $2.20 1,862,257.0 -2.64%
Jan, 2023 $61.48 $58.78 $2.70 2,781,839.0 +1.48%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):