MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KXI — iShares Global Consumer Staples ETF
NYSE ArcaiShares Global Consumer Staples ETF
$65.30
+0.15(+0.23%)
- O
- 65.06
- H
- 65.44
- L
- 64.81
- V
- 63.75K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$65.30
Period Return-1.18%
Period High$73.65
Period Low$63.15
Avg Daily Volume82.1K
Total Trading Days365
KXI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $65.06 | $65.44 | $64.81 | $65.30 | +$0.15 | +0.23% | 63,751 | $65.19 | $64.81 $65.44 |
| Oct 2, 2026 | $65.14 | $65.23 | $64.89 | $65.15 | +$0.22 | +0.34% | 83,501 | $65.07 | $64.89 $65.23 |
| Oct 1, 2026 | $65.18 | $65.20 | $64.80 | $64.93 | $-0.50 | -0.76% | 118,357 | $64.95 | $64.80 $65.20 |
| Sep 30, 2026 | $66.48 | $66.57 | $65.43 | $65.43 | $-0.68 | -1.03% | 95,139 | $65.81 | $65.43 $66.57 |
| Sep 29, 2026 | $66.13 | $66.18 | $65.78 | $66.11 | $-0.67 | -1.00% | 93,644 | $66.04 | $65.78 $66.18 |
| Sep 28, 2026 | $66.52 | $66.86 | $66.44 | $66.78 | +$0.16 | +0.23% | 50,991 | $66.72 | $66.44 $66.86 |
| Sep 25, 2026 | $66.35 | $66.72 | $66.30 | $66.62 | +$0.21 | +0.32% | 97,970 | $66.55 | $66.30 $66.72 |
| Sep 24, 2026 | $67.07 | $67.20 | $66.41 | $66.41 | $-0.31 | -0.46% | 155,256 | $66.65 | $66.41 $67.20 |
| Sep 23, 2026 | $66.99 | $67.06 | $66.66 | $66.72 | $-0.55 | -0.82% | 47,949 | $66.75 | $66.66 $67.06 |
| Sep 22, 2026 | $67.09 | $67.39 | $67.09 | $67.27 | +$0.56 | +0.84% | 60,650 | $67.25 | $67.09 $67.39 |
| Sep 21, 2026 | $66.72 | $66.92 | $66.44 | $66.71 | +$0.10 | +0.15% | 50,557 | $66.78 | $66.44 $66.92 |
| Sep 18, 2026 | $66.88 | $66.88 | $66.61 | $66.61 | $-0.71 | -1.05% | 47,568 | $66.79 | $66.61 $66.88 |
| Sep 17, 2026 | $67.56 | $67.56 | $67.17 | $67.32 | +$0.00 | +0.00% | 59,000 | $67.31 | $67.17 $67.56 |
| Sep 16, 2026 | $67.58 | $67.76 | $67.21 | $67.32 | $-0.32 | -0.47% | 122,503 | $67.64 | $67.21 $67.76 |
| Sep 15, 2026 | $67.91 | $67.91 | $67.51 | $67.64 | $-0.65 | -0.95% | 959,506 | $67.73 | $67.51 $67.91 |
| Sep 14, 2026 | $68.04 | $68.42 | $68.04 | $68.29 | +$0.97 | +1.44% | 49,768 | $68.28 | $68.04 $68.42 |
| Sep 11, 2026 | $67.51 | $67.56 | $67.09 | $67.32 | +$0.26 | +0.39% | 57,638 | $67.33 | $67.09 $67.56 |
| Sep 10, 2026 | $67.24 | $67.38 | $67.02 | $67.06 | $-0.02 | -0.03% | 125,454 | $67.14 | $67.02 $67.38 |
| Sep 9, 2026 | $67.55 | $67.61 | $67.08 | $67.08 | $-0.87 | -1.28% | 49,208 | $67.20 | $67.08 $67.61 |
| Sep 8, 2026 | $68.09 | $68.33 | $67.95 | $67.95 | $-0.37 | -0.54% | 105,926 | $68.09 | $67.95 $68.33 |
| Sep 4, 2026 | $68.30 | $68.60 | $68.26 | $68.32 | $-0.29 | -0.42% | 28,606 | $68.39 | $68.26 $68.60 |
| Sep 3, 2026 | $68.66 | $68.90 | $68.34 | $68.61 | +$0.05 | +0.07% | 50,681 | $68.74 | $68.34 $68.90 |
| Sep 2, 2026 | $68.55 | $68.93 | $68.30 | $68.56 | +$0.13 | +0.19% | 87,412 | $68.62 | $68.30 $68.93 |
| Sep 1, 2026 | $68.53 | $69.12 | $68.43 | $68.43 | +$0.08 | +0.12% | 110,366 | $68.78 | $68.43 $69.12 |
| Aug 31, 2026 | $68.67 | $68.67 | $68.35 | $68.35 | $-0.33 | -0.48% | 53,006 | $68.48 | $68.35 $68.67 |
| Aug 28, 2026 | $68.75 | $68.79 | $68.49 | $68.68 | +$0.20 | +0.29% | 48,273 | $68.62 | $68.49 $68.79 |
| Aug 27, 2026 | $68.69 | $68.84 | $68.39 | $68.48 | $-0.91 | -1.31% | 97,291 | $68.62 | $68.39 $68.84 |
| Aug 26, 2026 | $69.62 | $69.62 | $69.34 | $69.39 | $-0.07 | -0.10% | 70,288 | $69.45 | $69.34 $69.62 |
| Aug 25, 2026 | $69.64 | $69.64 | $69.25 | $69.46 | $-0.46 | -0.66% | 73,332 | $69.51 | $69.25 $69.64 |
| Aug 24, 2026 | $69.29 | $69.97 | $69.29 | $69.92 | +$0.82 | +1.19% | 124,798 | $69.87 | $69.29 $69.97 |