iShares Global Consumer Staples ETF (KXI)
65.23
+0.08
(+0.12%)
USD |
NYSEARCA |
Oct 05, 13:38
KXI Price : 65.23 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 65.14 | 65.23 | 64.88 | 65.15 | 83501.00 |
| Oct 01, 2026 | 65.18 | 65.20 | 64.80 | 64.93 | 118357.0 |
| Sep 30, 2026 | 66.48 | 66.57 | 65.43 | 65.43 | 95138.00 |
| Sep 29, 2026 | 66.13 | 66.18 | 65.78 | 66.11 | 93643.00 |
| Sep 28, 2026 | 66.52 | 66.86 | 66.44 | 66.78 | 50991.00 |
| Sep 25, 2026 | 66.35 | 66.72 | 66.30 | 66.62 | 97969.00 |
| Sep 24, 2026 | 67.07 | 67.20 | 66.41 | 66.41 | 155256.0 |
| Sep 23, 2026 | 66.99 | 67.06 | 66.66 | 66.72 | 47949.00 |
| Sep 22, 2026 | 67.09 | 67.39 | 67.09 | 67.27 | 60650.00 |
| Sep 21, 2026 | 66.72 | 66.92 | 66.44 | 66.71 | 50557.00 |
| Sep 18, 2026 | 66.88 | 66.88 | 66.61 | 66.61 | 47568.00 |
| Sep 17, 2026 | 67.56 | 67.56 | 67.17 | 67.32 | 58999.00 |
| Sep 16, 2026 | 67.58 | 67.76 | 67.21 | 67.32 | 122502.0 |
| Sep 15, 2026 | 67.91 | 67.91 | 67.51 | 67.64 | 959505.0 |
| 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 |
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