iShares Global Consumer Staples ETF (KXI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.09	69.54	69.05	69.54	+0.40%	77,000
2026-08-06	69.86	70.03	69.00	69.26	-0.06%	62,400
2026-08-05	69.68	69.68	68.98	69.30	+0.23%	39,000
2026-08-04	68.78	69.21	68.45	69.14	+0.17%	67,000
2026-08-03	69.65	69.84	68.87	69.02	-0.25%	64,800
2026-07-31	69.24	69.50	68.77	69.19	-0.86%	73,200
2026-07-30	69.84	69.95	69.38	69.79	-1.05%	113,500
2026-07-29	69.86	70.72	69.83	70.53	+0.37%	356,200
2026-07-28	70.02	71.22	70.02	70.27	+2.42%	59,900
2026-07-27	68.06	68.99	68.06	68.61	+0.97%	157,600
2026-07-24	67.41	68.05	67.41	67.95	+1.06%	91,300
2026-07-23	67.36	67.48	66.93	67.24	-1.93%	122,400
2026-07-22	68.66	69.00	68.39	68.56	+0.38%	100,200
2026-07-21	68.63	68.74	68.18	68.30	-0.87%	47,522
2026-07-20	68.98	69.22	68.75	68.90	-0.52%	58,127
2026-07-17	69.90	70.48	68.91	69.26	-0.33%	204,600
2026-07-16	68.06	69.49	68.04	69.49	+2.48%	88,600
2026-07-15	67.64	68.22	67.45	67.81	+0.06%	82,900
2026-07-14	68.47	68.50	67.67	67.77	-0.63%	40,000
2026-07-13	68.23	68.92	68.20	68.20	+0.13%	45,300
2026-07-10	67.74	68.28	67.74	68.11	+0.65%	70,500
2026-07-09	67.92	68.04	67.67	67.67	-1.43%	73,800
2026-07-08	68.91	69.05	68.54	68.65	-0.59%	56,700
2026-07-07	69.42	69.83	68.90	69.06	+0.92%	86,900
2026-07-06	68.94	69.03	67.90	68.43	-0.94%	119,000
2026-07-02	68.33	69.08	68.32	69.08	+2.25%	110,100
2026-07-01	67.41	67.56	67.20	67.56	+0.04%	102,200
2026-06-30	68.17	68.24	67.50	67.53	-1.55%	155,000
2026-06-29	68.90	68.91	68.35	68.59	-0.10%	64,500
2026-06-26	68.56	68.91	68.47	68.66	+0.78%	77,300
2026-06-25	68.07	68.60	67.94	68.13	-0.15%	45,900
2026-06-24	67.77	68.51	67.77	68.23	+0.93%	39,200
2026-06-23	67.25	67.64	67.24	67.60	+1.64%	33,700
2026-06-22	66.77	66.98	66.50	66.51	-0.66%	51,300
2026-06-18	67.15	67.16	66.79	66.95	-0.13%	106,000
2026-06-17	68.14	68.15	66.94	67.04	-1.96%	75,100
2026-06-16	68.38	68.70	68.19	68.38	+0.10%	38,300
2026-06-15	68.36	68.50	68.20	68.31	-1.64%	46,900
2026-06-12	69.43	69.55	69.19	69.45	+0.38%	60,519
2026-06-11	69.23	69.59	68.98	69.19	+0.16%	66,024
2026-06-10	68.43	69.19	68.43	69.08	+1.60%	46,608
2026-06-09	67.51	68.31	67.42	67.99	+1.13%	85,199
2026-06-08	67.37	67.47	67.15	67.23	-0.27%	60,902
2026-06-05	66.93	67.97	66.93	67.41	+1.19%	83,394
2026-06-04	67.46	67.46	66.46	66.62	-0.21%	84,276
2026-06-03	66.43	67.15	66.43	66.76	+0.15%	43,700
2026-06-02	66.54	66.79	66.42	66.66	+0.08%	34,500
2026-06-01	67.07	67.10	66.55	66.61	-1.38%	92,600
2026-05-29	68.22	68.22	67.54	67.54	-1.56%	52,900
2026-05-28	68.88	68.91	68.56	68.61	-0.48%	42,600
2026-05-27	68.55	69.27	68.55	68.94	+1.07%	88,700
2026-05-26	69.12	69.12	68.15	68.21	-1.17%	58,700
2026-05-22	69.05	69.20	68.76	69.02	-0.09%	48,900
2026-05-21	68.96	69.31	68.43	69.08	-0.80%	67,000
2026-05-20	69.67	70.07	69.29	69.64	-0.39%	68,201
2026-05-19	69.67	70.27	69.61	69.91	+0.30%	87,054
2026-05-18	68.95	69.76	68.95	69.70	+1.49%	68,915
2026-05-15	69.07	69.07	68.68	68.68	-0.39%	53,200
2026-05-14	68.98	69.27	68.95	68.95	+0.23%	29,600
2026-05-13	68.42	69.12	68.42	68.79	+0.13%	41,900
2026-05-12	68.06	69.01	68.05	68.70	+1.12%	30,960
2026-05-11	68.51	68.51	67.77	67.94	-1.01%	39,391
2026-05-08	68.76	68.90	68.57	68.63	+0.23%	36,100
2026-05-07	68.73	68.74	68.21	68.47	-0.83%	39,500
2026-05-06	69.05	69.14	68.79	69.04	+0.80%	42,100
2026-05-05	68.09	68.80	68.06	68.49	+0.72%	56,190
2026-05-04	68.38	68.65	67.88	68.00	-0.98%	79,461
2026-05-01	68.99	69.33	68.58	68.67	-0.03%	50,800
2026-04-30	67.72	68.85	67.72	68.69	+1.99%	81,000
2026-04-29	67.40	67.64	67.18	67.35	-0.66%	58,700
2026-04-28	68.01	68.20	67.60	67.80	+0.52%	77,000
2026-04-27	68.02	68.08	67.42	67.45	-1.01%	38,300
2026-04-24	68.32	68.40	67.93	68.14	+0.18%	47,400
2026-04-23	67.57	68.18	67.57	68.02	+1.16%	67,600
2026-04-22	66.97	67.34	66.97	67.24	+0.60%	54,100
2026-04-21	67.55	67.55	66.83	66.84	-1.39%	42,000
2026-04-20	67.90	68.09	67.56	67.78	-0.09%	42,200
2026-04-17	67.28	67.86	67.16	67.84	+1.15%	43,500
2026-04-16	66.91	67.31	66.89	67.07	+0.03%	47,000
2026-04-15	67.10	67.19	66.70	67.05	-0.43%	81,000
2026-04-14	67.06	67.46	66.93	67.34	-0.12%	44,100
2026-04-13	67.66	67.66	67.03	67.42	-0.74%	66,400
2026-04-10	68.45	68.48	67.74	67.92	-0.96%	58,000
2026-04-09	67.83	68.77	67.70	68.58	+0.20%	102,400
2026-04-08	67.56	68.45	67.39	68.44	+2.15%	188,400
2026-04-07	67.46	67.46	66.68	67.00	-1.09%	50,724
2026-04-06	67.31	67.74	67.31	67.74	+0.65%	71,474
2026-04-02	66.97	67.30	66.70	67.30	+0.36%	58,500
2026-04-01	67.01	67.22	66.50	67.06	+0.07%	83,600
2026-03-31	67.10	67.20	66.43	67.01	+0.15%	149,371
2026-03-30	66.75	67.21	66.58	66.91	+0.62%	84,647
2026-03-27	66.11	66.74	66.11	66.50	+0.50%	83,500
2026-03-26	66.57	67.00	66.09	66.17	-0.72%	54,100
2026-03-25	66.45	66.70	66.07	66.65	+0.76%	42,200
2026-03-24	66.00	66.78	65.95	66.15	-0.02%	71,300
2026-03-23	66.50	66.79	66.10	66.16	+0.20%	76,900
2026-03-20	66.64	66.74	65.78	66.03	-1.08%	83,300
2026-03-19	66.95	66.99	66.44	66.75	-0.68%	61,400
2026-03-18	68.12	68.18	67.12	67.21	-2.40%	89,600
2026-03-17	69.50	69.50	68.85	68.86	-0.53%	74,900
2026-03-16	69.32	69.37	69.00	69.23	+0.70%	47,300
2026-03-13	68.70	69.09	68.69	68.75	+0.19%	85,200
2026-03-12	68.34	68.74	68.16	68.62	-0.10%	139,600
2026-03-11	69.16	69.16	68.49	68.69	-1.05%	60,600
2026-03-10	69.39	70.03	69.10	69.42	-0.44%	83,078
2026-03-09	69.07	69.83	68.57	69.73	+0.49%	110,449
2026-03-06	68.68	69.55	68.40	69.39	+0.25%	77,300
2026-03-05	70.00	70.00	68.91	69.22	-2.47%	93,300
2026-03-04	71.12	71.12	70.66	70.97	-0.20%	90,700
2026-03-03	71.13	71.36	70.37	71.11	-1.58%	76,300
2026-03-02	72.59	72.78	72.20	72.25	-1.78%	173,500
2026-02-27	72.82	73.56	72.76	73.56	+1.16%	78,200
2026-02-26	73.00	73.06	72.53	72.72	-0.36%	54,400
2026-02-25	73.20	73.20	72.51	72.98	-0.56%	76,200
2026-02-24	73.23	73.46	73.15	73.39	+0.69%	80,400
2026-02-23	71.95	73.02	71.95	72.89	+0.86%	159,700
2026-02-20	71.97	72.27	71.71	72.27	+0.22%	96,700
2026-02-19	72.20	72.54	71.93	72.11	+0.01%	71,400
2026-02-18	72.39	72.48	71.98	72.10	-0.68%	83,000
2026-02-17	73.19	73.44	72.24	72.59	-0.93%	240,338
2026-02-13	73.02	73.65	72.77	73.27	+0.42%	119,100
2026-02-12	72.53	73.47	72.46	72.96	+1.02%	92,800
2026-02-11	71.42	72.52	71.28	72.22	+1.18%	75,900
2026-02-10	71.45	71.82	71.26	71.38	-0.15%	250,900
2026-02-09	71.87	71.87	71.19	71.49	-0.54%	57,200
2026-02-06	71.07	71.93	71.07	71.88	+1.38%	103,500
2026-02-05	71.11	71.42	70.83	70.90	+0.04%	305,000
2026-02-04	70.49	71.16	70.49	70.87	+1.50%	182,200
2026-02-03	68.66	70.13	68.66	69.82	+1.35%	93,377
2026-02-02	68.37	69.00	68.16	68.89	+1.19%	111,621
2026-01-30	67.47	68.08	67.33	68.08	+0.84%	226,800
2026-01-29	67.39	67.68	67.33	67.51	+0.30%	54,500
2026-01-28	67.52	67.80	67.04	67.31	-0.81%	174,000
2026-01-27	67.51	67.86	67.29	67.86	+0.76%	42,800
2026-01-26	67.56	67.77	67.35	67.35	-0.03%	47,200
2026-01-23	66.96	67.43	66.87	67.37	+0.55%	55,800
2026-01-22	66.90	67.14	66.87	67.00	-0.04%	53,800
2026-01-21	66.88	67.07	66.47	67.03	+0.13%	136,400
2026-01-20	66.65	67.04	66.40	66.94	+0.27%	74,500
2026-01-16	66.68	66.76	66.43	66.76	-0.13%	64,100
2026-01-15	66.86	67.02	66.67	66.85	-0.16%	53,100
2026-01-14	66.36	66.98	66.29	66.96	+1.15%	63,100
2026-01-13	65.85	66.26	65.74	66.20	+0.46%	52,200
2026-01-12	65.44	65.94	65.34	65.90	+1.04%	77,000
2026-01-09	64.57	65.23	64.57	65.22	+0.96%	84,600
2026-01-08	63.50	64.68	63.45	64.60	+1.70%	152,700
2026-01-07	64.01	64.03	63.42	63.52	-1.17%	124,900
2026-01-06	64.12	64.37	64.11	64.27	+0.00%	147,300
2026-01-05	64.23	64.36	63.70	64.27	-0.54%	80,300
2026-01-02	64.69	64.75	64.39	64.62	-0.05%	133,800
2025-12-31	64.70	64.83	64.60	64.65	-0.46%	65,600
2025-12-30	64.93	65.01	64.83	64.95	-0.06%	48,500
2025-12-29	64.86	65.09	64.84	64.99	-0.02%	46,900
2025-12-26	64.72	65.00	64.72	65.00	+0.31%	70,500
2025-12-24	64.45	64.82	64.45	64.80	+0.53%	29,700
2025-12-23	64.56	64.56	64.36	64.46	-0.14%	58,500
2025-12-22	64.73	64.73	64.45	64.55	-0.48%	78,700
2025-12-19	65.07	65.07	64.80	64.86	-0.46%	53,700
2025-12-18	65.25	65.54	65.11	65.16	-0.26%	79,600
2025-12-17	65.14	65.45	65.14	65.33	+0.26%	47,600
2025-12-16	65.43	65.48	65.03	65.16	-1.56%	64,114
2025-12-15	66.15	66.31	65.94	66.19	+0.49%	65,455
2025-12-12	65.52	65.89	65.41	65.87	+0.34%	74,586
2025-12-11	65.19	65.71	65.19	65.65	+0.74%	172,398
2025-12-10	64.98	65.18	64.88	65.17	+0.49%	45,383
2025-12-09	64.78	64.92	64.69	64.86	+0.12%	44,804
2025-12-08	64.96	64.97	64.60	64.78	-0.78%	44,885
2025-12-05	65.33	65.58	65.25	65.29	-0.05%	99,795
2025-12-04	65.64	65.81	65.16	65.32	-0.49%	95,432
2025-12-03	65.63	65.92	65.63	65.64	-0.14%	56,530
2025-12-02	65.85	65.85	65.28	65.73	-0.33%	75,511
2025-12-01	65.98	66.19	65.87	65.95	-0.03%	35,890
2025-11-28	65.61	66.03	65.61	65.97	+0.49%	74,650
2025-11-26	65.08	65.81	65.08	65.65	+0.84%	76,469
2025-11-25	64.38	65.10	64.38	65.10	+1.17%	289,164
2025-11-24	64.88	64.88	64.22	64.35	-1.02%	358,477
2025-11-21	64.75	65.19	64.63	65.01	+1.48%	72,609
2025-11-20	64.29	64.39	63.97	64.06	+0.44%	208,781
2025-11-19	64.05	64.08	63.57	63.78	-0.50%	40,848
2025-11-18	64.15	64.40	64.03	64.10	-0.09%	63,493
2025-11-17	64.58	64.63	64.16	64.16	-0.62%	43,059
2025-11-14	64.53	64.72	64.33	64.56	-0.17%	64,815
2025-11-13	64.85	65.04	64.67	64.67	-0.29%	101,831
2025-11-12	64.85	65.13	64.85	64.86	+0.02%	40,150
2025-11-11	64.46	65.00	64.46	64.85	+1.04%	49,309
2025-11-10	64.14	64.20	63.80	64.18	-0.17%	47,852
2025-11-07	63.66	64.31	63.66	64.29	+1.24%	125,704
2025-11-06	63.69	63.69	63.40	63.50	-0.38%	48,154
2025-11-05	63.59	63.93	63.46	63.74	+0.24%	43,251
2025-11-04	63.45	63.65	63.28	63.59	+0.34%	43,649
2025-11-03	63.57	63.57	63.15	63.38	-0.20%	86,463
2025-10-31	63.48	63.66	63.32	63.50	-0.42%	337,181
2025-10-30	63.64	63.95	63.64	63.77	-0.13%	69,636
2025-10-29	64.70	64.72	63.69	63.85	-1.91%	92,057
2025-10-28	65.35	65.45	65.09	65.09	-0.81%	111,113
2025-10-27	65.75	65.75	65.43	65.62	-0.11%	42,392
2025-10-24	66.05	66.05	65.62	65.69	-0.36%	30,034
2025-10-23	66.19	66.19	65.66	65.93	-0.17%	41,703
2025-10-22	65.69	66.38	65.64	66.04	+0.44%	50,074
2025-10-21	66.18	66.18	65.71	65.75	-0.74%	56,967
2025-10-20	66.36	66.37	66.17	66.24	-0.15%	38,896
2025-10-17	65.78	66.40	65.78	66.34	+1.55%	49,895
2025-10-16	65.67	65.88	65.28	65.33	+0.26%	39,509
2025-10-15	64.89	65.34	64.89	65.16	+0.45%	33,812
2025-10-14	64.13	65.00	64.05	64.87	+1.25%	290,639
2025-10-13	64.00	64.08	63.74	64.07	-0.36%	65,867
2025-10-10	64.20	64.54	64.16	64.30	+0.47%	55,547
2025-10-09	64.16	64.16	63.78	64.00	+0.08%	77,536
2025-10-08	64.14	64.14	63.81	63.95	-0.12%	273,378
2025-10-07	63.72	64.09	63.46	64.03	+0.61%	25,408
2025-10-06	63.82	63.82	63.58	63.64	-0.59%	39,046
2025-10-03	63.92	64.22	63.92	64.02	+0.06%	57,152
2025-10-02	64.04	64.12	63.78	63.98	-0.19%	53,110
2025-10-01	64.24	64.24	63.86	64.10	-0.42%	71,150
2025-09-30	64.11	64.41	64.03	64.37	+0.59%	56,849
2025-09-29	63.92	64.00	63.68	63.99	+0.02%	40,545
2025-09-26	63.75	63.98	63.75	63.98	+0.22%	43,223
2025-09-25	64.45	64.45	63.80	63.84	-0.65%	30,391
2025-09-24	64.20	64.47	64.20	64.26	-0.40%	70,457
2025-09-23	64.25	64.52	64.00	64.52	+0.28%	50,146
2025-09-22	64.53	64.53	64.11	64.34	-0.68%	70,368
2025-09-19	64.90	64.91	64.67	64.78	-0.26%	41,972
2025-09-18	65.09	65.17	64.94	64.95	-0.76%	52,539
2025-09-17	65.33	65.91	65.32	65.45	+0.35%	75,517
2025-09-16	65.14	65.31	65.03	65.22	-0.02%	57,501
2025-09-15	65.63	65.63	65.18	65.23	-0.61%	46,856
2025-09-12	65.74	65.75	65.47	65.63	-0.47%	47,327
2025-09-11	65.47	66.00	65.44	65.94	+0.90%	59,329
2025-09-10	65.63	65.75	65.14	65.35	-0.97%	33,588
2025-09-09	65.78	66.01	65.73	65.99	+0.03%	47,395
2025-09-08	66.08	66.08	65.72	65.97	-0.17%	39,728
2025-09-05	65.97	66.28	65.89	66.08	+0.35%	67,769
2025-09-04	65.84	65.94	65.75	65.85	+0.40%	45,444
2025-09-03	65.33	65.63	65.12	65.59	+0.15%	53,988
2025-09-02	65.55	65.62	65.25	65.49	-0.27%	69,124
2025-08-29	65.39	65.70	65.36	65.67	+0.55%	64,095
2025-08-28	65.49	65.49	65.14	65.31	-0.37%	51,140
2025-08-27	65.17	65.55	65.17	65.55	+0.09%	47,784
2025-08-26	65.62	65.62	65.35	65.49	-0.30%	87,385
2025-08-25	66.42	66.49	65.69	65.69	-1.50%	37,370
2025-08-22	66.98	67.06	66.64	66.69	+0.01%	55,660
2025-08-21	66.90	66.90	66.58	66.68	-1.16%	28,109
2025-08-20	66.91	67.63	66.91	67.46	+1.17%	54,721
2025-08-19	66.21	66.68	66.21	66.68	+0.94%	39,907
2025-08-18	65.86	66.15	65.86	66.06	+0.02%	34,017
2025-08-15	66.01	66.16	65.87	66.05	+0.29%	30,588
2025-08-14	65.97	66.06	65.84	65.86	-0.66%	32,852
2025-08-13	66.24	66.38	66.00	66.30	-0.03%	30,463
2025-08-12	66.15	66.38	66.00	66.32	+0.18%	25,708
2025-08-11	66.07	66.24	65.81	66.20	+0.15%	36,650

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.72%). Worst month: Dec (-2.77%). Based on 5 years of daily data (2022–2026).

Jan+2.18%
Feb+1.79%
Mar-0.11%
Apr+2.01%
May-0.70%
Jun-0.69%
Jul+0.90%
Aug+1.31%
Sep-1.86%
Oct-0.27%
Nov+4.72%
Dec-2.77%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Global Consumer Staples ETF's (KXI) latest close?

69.54 on 2026-08-07, from the Closelook data lake's daily price record.

What is KXI's 52-week high and low?

73.65 high and 63.15 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Global Consumer Staples ETF's strongest and weakest month historically?

Historically, KXI's strongest calendar month has been Nov (average +4.72%) and its weakest Dec (average -2.77%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.