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 22, 2025, is $66.69.
  • 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 64.44% to $66.69 now.
  • The 52-week high stock price for KXI is $67.47, representing a 1.17% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for KXI is $58.34, indicating a -12.52% 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 22, 2025 $67.06 $66.64 $0.415 55,651.0 +0.01%
Aug 21, 2025 $66.90 $66.58 $0.32 28,108.0 -1.16%
Aug 20, 2025 $67.63 $66.91 $0.72 54,721.0 +1.17%
Aug 19, 2025 $66.68 $66.21 $0.47 39,907.0 +0.94%
Aug 18, 2025 $66.15 $65.86 $0.2897 34,017.0 +0.02%
Aug 15, 2025 $66.16 $65.87 $0.2859 30,583.0 +0.29%
Aug 14, 2025 $66.06 $65.84 $0.22 32,852.0 -0.66%
Aug 13, 2025 $66.38 $66.00 $0.3814 30,463.0 -0.03%
Aug 12, 2025 $66.38 $66.00 $0.3812 25,708.0 +0.18%
Aug 11, 2025 $66.24 $65.81 $0.4299 36,415.0 +0.15%
Aug 08, 2025 $66.30 $66.02 $0.275 30,402.0 +0.24%
Aug 07, 2025 $66.00 $65.55 $0.45 162,688.0 +0.78%
Aug 06, 2025 $65.55 $64.70 $0.85 172,724.0 +1.27%
Aug 05, 2025 $64.76 $64.45 $0.31 34,645.0 +0.08%
Aug 04, 2025 $64.70 $64.34 $0.36 60,316.0 +0.37%
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%

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 $67.63 $64.14 $3.49 944,484.0 +4.60%
Jul, 2025 $66.15 $63.70 $2.45 1,124,330.0 -2.48%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):