iShares Global Consumer Staples ETF (KXI)
67.04
-1.34
(-1.96%)
USD |
NYSEARCA |
Jun 17, 16:00
67.06
+0.02
(+0.03%)
After-Hours: 20:00
KXI Price : 67.04 for June 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2026 | 68.14 | 68.15 | 66.94 | 67.04 | 75054.00 |
| Jun 16, 2026 | 68.38 | 68.70 | 68.19 | 68.38 | 38303.00 |
| Jun 15, 2026 | 68.36 | 68.50 | 68.20 | 68.31 | 46852.00 |
| Jun 12, 2026 | 69.43 | 69.55 | 69.19 | 69.45 | 60519.00 |
| Jun 11, 2026 | 69.23 | 69.59 | 68.98 | 69.19 | 66024.00 |
| Jun 10, 2026 | 68.43 | 69.19 | 68.43 | 69.08 | 46608.00 |
| Jun 09, 2026 | 67.51 | 68.31 | 67.42 | 67.99 | 85199.00 |
| Jun 08, 2026 | 67.37 | 67.46 | 67.15 | 67.23 | 60902.00 |
| Jun 05, 2026 | 66.93 | 67.97 | 66.93 | 67.41 | 83394.00 |
| Jun 04, 2026 | 67.46 | 67.46 | 66.46 | 66.62 | 84276.00 |
| Jun 03, 2026 | 66.43 | 67.15 | 66.43 | 66.76 | 43715.00 |
| Jun 02, 2026 | 66.54 | 66.79 | 66.42 | 66.66 | 34473.00 |
| Jun 01, 2026 | 67.07 | 67.10 | 66.55 | 66.61 | 92569.00 |
| May 29, 2026 | 68.22 | 68.22 | 67.54 | 67.54 | 52890.00 |
| May 28, 2026 | 68.88 | 68.91 | 68.56 | 68.61 | 42589.00 |
| May 27, 2026 | 68.55 | 69.27 | 68.55 | 68.94 | 88726.00 |
| May 26, 2026 | 69.12 | 69.12 | 68.15 | 68.21 | 58746.00 |
| May 22, 2026 | 69.05 | 69.20 | 68.76 | 69.02 | 48883.00 |
| May 21, 2026 | 68.96 | 69.30 | 68.43 | 69.08 | 67031.00 |
| May 20, 2026 | 69.67 | 70.07 | 69.29 | 69.64 | 68201.00 |
| May 19, 2026 | 69.67 | 70.27 | 69.62 | 69.91 | 87054.00 |
| May 18, 2026 | 68.95 | 69.76 | 68.95 | 69.70 | 68915.00 |
| May 15, 2026 | 69.07 | 69.07 | 68.68 | 68.68 | 53226.00 |
| May 14, 2026 | 68.98 | 69.27 | 68.95 | 68.95 | 29586.00 |
| May 13, 2026 | 68.42 | 69.12 | 68.42 | 68.79 | 41874.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median