iShares Global Consumer Staples ETF KXI
74.06 USD +0.91 (+1.24%)
Regular-session close
74.06 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
73.60 Day range 74.11
63.52 52-week range 74.30
- YTD
- +14.56%
- 1 year
- +14.52%
KXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.49 | 74.11 | 73.60 | 74.06 | +0.91 | +1.24% | 59,801 |
| Nov 12, 2026 | 73.74 | 73.76 | 73.15 | 73.15 | -0.02 | -0.03% | 48,500 |
| Nov 11, 2026 | 72.80 | 73.22 | 72.54 | 73.17 | -0.22 | -0.30% | 167,300 |
| Nov 10, 2026 | 73.29 | 73.46 | 72.82 | 73.39 | +0.08 | +0.11% | 113,300 |
| Nov 9, 2026 | 72.89 | 73.32 | 72.55 | 73.31 | +0.73 | +1.01% | 233,800 |
| Nov 6, 2026 | 72.11 | 73.15 | 71.96 | 72.58 | -1.46 | -1.97% | 220,700 |
| Nov 5, 2026 | 74.80 | 75.36 | 73.96 | 74.04 | -0.26 | -0.35% | 284,100 |
| Nov 4, 2026 | 73.37 | 74.49 | 73.37 | 74.30 | +2.38 | +3.31% | 107,100 |
| Nov 3, 2026 | 72.56 | 72.69 | 71.92 | 71.92 | -1.23 | -1.68% | 168,100 |
| Nov 2, 2026 | 72.46 | 73.28 | 72.46 | 73.15 | +0.99 | +1.37% | 139,800 |
| Oct 30, 2026 | 72.26 | 72.57 | 71.94 | 72.16 | +1.18 | +1.66% | 136,800 |
| Oct 29, 2026 | 70.91 | 71.06 | 70.52 | 70.98 | +0.64 | +0.91% | 97,800 |
| Oct 28, 2026 | 70.24 | 70.46 | 70.08 | 70.34 | -0.33 | -0.47% | 100,000 |
| Oct 27, 2026 | 70.88 | 70.97 | 70.54 | 70.67 | -0.68 | -0.95% | 618,500 |
| Oct 26, 2026 | 71.39 | 71.80 | 71.14 | 71.35 | -0.35 | -0.49% | 118,500 |
| Oct 23, 2026 | 72.35 | 72.61 | 71.53 | 71.70 | -1.00 | -1.38% | 111,500 |
| Oct 22, 2026 | 71.23 | 72.70 | 71.12 | 72.70 | +2.11 | +2.99% | 155,500 |
| Oct 21, 2026 | 70.70 | 70.84 | 70.39 | 70.59 | -0.41 | -0.58% | 149,800 |
| Oct 20, 2026 | 71.03 | 71.45 | 70.98 | 71.00 | +0.40 | +0.57% | 136,700 |
| Oct 19, 2026 | 70.38 | 70.76 | 70.38 | 70.60 | -0.28 | -0.40% | 81,100 |
| Oct 16, 2026 | 70.61 | 71.09 | 70.53 | 70.88 | +0.74 | +1.06% | 1,799,300 |
| Oct 15, 2026 | 70.52 | 71.00 | 70.06 | 70.14 | +0.99 | +1.43% | 111,400 |
| Oct 14, 2026 | 68.33 | 69.27 | 68.29 | 69.15 | +1.24 | +1.83% | 98,500 |
| Oct 13, 2026 | 68.48 | 68.48 | 67.87 | 67.91 | +0.02 | +0.03% | 78,700 |
| Oct 12, 2026 | 67.45 | 67.89 | 67.32 | 67.89 | +0.49 | +0.73% | 120,100 |
| Oct 9, 2026 | 67.14 | 67.45 | 67.07 | 67.40 | +0.09 | +0.13% | 64,400 |
| Oct 8, 2026 | 66.22 | 67.42 | 66.22 | 67.31 | +1.39 | +2.11% | 82,400 |
| Oct 7, 2026 | 65.98 | 66.19 | 65.92 | 65.92 | +0.04 | +0.06% | 89,900 |
| Oct 6, 2026 | 65.49 | 66.06 | 65.49 | 65.88 | +0.58 | +0.89% | 70,100 |
| Oct 5, 2026 | 65.06 | 65.44 | 64.81 | 65.30 | +0.15 | +0.23% | 63,800 |
| Oct 2, 2026 | 65.14 | 65.23 | 64.89 | 65.15 | +0.22 | +0.34% | 83,500 |
| Oct 1, 2026 | 65.18 | 65.20 | 64.80 | 64.93 | -0.50 | -0.76% | 118,400 |
| Sep 30, 2026 | 66.48 | 66.57 | 65.43 | 65.43 | -0.68 | -1.03% | 95,100 |
| Sep 29, 2026 | 66.13 | 66.18 | 65.78 | 66.11 | -0.67 | -1.00% | 93,600 |
| Sep 28, 2026 | 66.52 | 66.86 | 66.44 | 66.78 | +0.16 | +0.24% | 51,000 |
| Sep 25, 2026 | 66.35 | 66.72 | 66.30 | 66.62 | +0.21 | +0.32% | 98,000 |
| Sep 24, 2026 | 67.07 | 67.20 | 66.41 | 66.41 | -0.31 | -0.46% | 155,300 |
| Sep 23, 2026 | 66.99 | 67.06 | 66.66 | 66.72 | -0.55 | -0.82% | 47,900 |
| Sep 22, 2026 | 67.09 | 67.39 | 67.09 | 67.27 | +0.56 | +0.84% | 60,600 |
| Sep 21, 2026 | 66.72 | 66.92 | 66.44 | 66.71 | +0.10 | +0.15% | 50,600 |
| Sep 18, 2026 | 66.88 | 66.88 | 66.61 | 66.61 | -0.71 | -1.05% | 47,600 |
| Sep 17, 2026 | 67.56 | 67.56 | 67.17 | 67.32 | 0.00 | 0.00% | 59,000 |
| Sep 16, 2026 | 67.58 | 67.76 | 67.21 | 67.32 | -0.32 | -0.47% | 122,500 |
| Sep 15, 2026 | 67.91 | 67.91 | 67.51 | 67.64 | -0.65 | -0.95% | 959,500 |
| Sep 14, 2026 | 68.04 | 68.42 | 68.04 | 68.29 | +0.97 | +1.44% | 49,800 |
| Sep 11, 2026 | 67.51 | 67.56 | 67.09 | 67.32 | +0.26 | +0.39% | 57,600 |
| Sep 10, 2026 | 67.24 | 67.38 | 67.02 | 67.06 | -0.02 | -0.03% | 125,500 |
| Sep 9, 2026 | 67.55 | 67.61 | 67.08 | 67.08 | -0.87 | -1.28% | 49,200 |
| Sep 8, 2026 | 68.09 | 68.33 | 67.95 | 67.95 | -0.37 | -0.54% | 105,900 |
| Sep 4, 2026 | 68.30 | 68.60 | 68.26 | 68.32 | -0.29 | -0.42% | 28,600 |
| Sep 3, 2026 | 68.66 | 68.90 | 68.34 | 68.61 | +0.05 | +0.07% | 50,700 |
| Sep 2, 2026 | 68.55 | 68.93 | 68.30 | 68.56 | +0.13 | +0.19% | 87,400 |
| Sep 1, 2026 | 68.53 | 69.12 | 68.43 | 68.43 | +0.08 | +0.12% | 110,400 |
| Aug 31, 2026 | 68.67 | 68.67 | 68.35 | 68.35 | -0.33 | -0.48% | 53,000 |
| Aug 28, 2026 | 68.75 | 68.79 | 68.49 | 68.68 | +0.20 | +0.29% | 48,300 |
| Aug 27, 2026 | 68.69 | 68.84 | 68.39 | 68.48 | -0.91 | -1.31% | 97,300 |
| Aug 26, 2026 | 69.62 | 69.62 | 69.34 | 69.39 | -0.07 | -0.10% | 70,300 |
| Aug 25, 2026 | 69.64 | 69.64 | 69.25 | 69.46 | -0.46 | -0.66% | 73,300 |
| Aug 24, 2026 | 69.29 | 69.97 | 69.29 | 69.92 | +0.82 | +1.19% | 124,800 |
| Aug 21, 2026 | 68.77 | 69.10 | 68.63 | 69.10 | +0.47 | +0.68% | 76,200 |
| Aug 20, 2026 | 68.53 | 68.94 | 68.38 | 68.63 | -0.66 | -0.95% | 61,600 |
| Aug 19, 2026 | 68.85 | 69.62 | 68.85 | 69.29 | +0.68 | +0.99% | 62,200 |
| Aug 18, 2026 | 68.66 | 69.02 | 68.44 | 68.61 | +0.36 | +0.53% | 71,700 |
| Aug 17, 2026 | 68.74 | 68.74 | 68.15 | 68.25 | -1.17 | -1.69% | 88,200 |
| Aug 14, 2026 | 69.36 | 69.50 | 69.24 | 69.42 | -0.06 | -0.09% | 64,300 |
65 days, newest first. Daily bars as drawn on the KXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.