iShares Global Consumer Staples ETF (KXI)
67.64
-0.65
(-0.95%)
USD |
NYSEARCA |
Sep 15, 09:53
KXI Price : 67.64 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 68.04 | 68.42 | 68.04 | 68.29 | 49768.00 |
| Sep 11, 2026 | 67.51 | 67.56 | 67.09 | 67.32 | 57638.00 |
| Sep 10, 2026 | 67.24 | 67.38 | 67.02 | 67.06 | 125454.0 |
| Sep 09, 2026 | 67.55 | 67.61 | 67.08 | 67.08 | 49207.00 |
| Sep 08, 2026 | 68.09 | 68.33 | 67.95 | 67.95 | 105925.0 |
| Sep 04, 2026 | 68.30 | 68.60 | 68.26 | 68.32 | 28606.00 |
| Sep 03, 2026 | 68.66 | 68.90 | 68.34 | 68.61 | 50681.00 |
| Sep 02, 2026 | 68.55 | 68.93 | 68.30 | 68.56 | 87412.00 |
| Sep 01, 2026 | 68.53 | 69.12 | 68.43 | 68.43 | 110365.0 |
| Aug 31, 2026 | 68.67 | 68.67 | 68.35 | 68.35 | 53005.00 |
| Aug 28, 2026 | 68.75 | 68.79 | 68.49 | 68.68 | 48273.00 |
| Aug 27, 2026 | 68.69 | 68.84 | 68.39 | 68.48 | 97291.00 |
| Aug 26, 2026 | 69.62 | 69.62 | 69.34 | 69.39 | 70288.00 |
| Aug 25, 2026 | 69.64 | 69.64 | 69.25 | 69.46 | 73331.00 |
| Aug 24, 2026 | 69.29 | 69.97 | 69.29 | 69.92 | 124798.0 |
| Aug 21, 2026 | 68.77 | 69.10 | 68.63 | 69.10 | 76214.00 |
| Aug 20, 2026 | 68.53 | 68.94 | 68.38 | 68.63 | 61641.00 |
| Aug 19, 2026 | 68.85 | 69.62 | 68.85 | 69.29 | 62158.00 |
| Aug 18, 2026 | 68.66 | 69.02 | 68.44 | 68.61 | 71718.00 |
| Aug 17, 2026 | 68.74 | 68.74 | 68.15 | 68.25 | 88182.00 |
| Aug 14, 2026 | 69.36 | 69.50 | 69.24 | 69.42 | 64344.00 |
| Aug 13, 2026 | 69.32 | 69.62 | 69.16 | 69.48 | 182331.0 |
| Aug 12, 2026 | 68.37 | 68.78 | 68.31 | 68.65 | 72207.00 |
| Aug 11, 2026 | 68.85 | 68.92 | 68.56 | 68.87 | 401438.0 |
| Aug 10, 2026 | 69.10 | 69.13 | 68.72 | 69.12 | 76550.00 |
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