iShares Global Consumer S... (KXI)
AMEX: KXI
· Real-Time Price · USD
65.97
0.00 (0.00%)
At close: Sep 09, 2025, 3:59 PM
65.99
0.03%
After-hours: Sep 09, 2025, 05:05 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.78 | 66.01 | 65.73 | 65.99 | 65.99 | 0.03% | 47,395 |
| Sep 8, 2025 | 66.08 | 66.08 | 65.72 | 65.97 | 65.97 | -0.17% | 39,728 |
| Sep 5, 2025 | 65.97 | 66.28 | 65.89 | 66.08 | 66.08 | 0.35% | 67,800 |
| Sep 4, 2025 | 65.84 | 65.94 | 65.75 | 65.85 | 65.85 | 0.40% | 45,444 |
| Sep 3, 2025 | 65.33 | 65.63 | 65.12 | 65.59 | 65.59 | 0.15% | 54,000 |
| Sep 2, 2025 | 65.55 | 65.62 | 65.25 | 65.49 | 65.49 | -0.27% | 69,124 |
| Aug 29, 2025 | 65.39 | 65.70 | 65.36 | 65.67 | 65.67 | 0.55% | 64,100 |
| Aug 28, 2025 | 65.49 | 65.49 | 65.14 | 65.31 | 65.31 | -0.37% | 51,140 |
| Aug 27, 2025 | 65.17 | 65.55 | 65.17 | 65.55 | 65.55 | 0.09% | 47,800 |
| Aug 26, 2025 | 65.62 | 65.62 | 65.35 | 65.49 | 65.49 | -0.30% | 87,400 |
| Aug 25, 2025 | 66.42 | 66.49 | 65.69 | 65.69 | 65.69 | -1.50% | 37,400 |
| Aug 22, 2025 | 66.99 | 67.06 | 66.64 | 66.69 | 66.69 | 0.01% | 55,700 |
| Aug 21, 2025 | 66.90 | 66.90 | 66.58 | 66.68 | 66.68 | -1.16% | 28,109 |
| Aug 20, 2025 | 66.91 | 67.63 | 66.91 | 67.46 | 67.46 | 1.17% | 54,721 |
| Aug 19, 2025 | 66.21 | 66.68 | 66.21 | 66.68 | 66.68 | 0.94% | 39,907 |
| Aug 18, 2025 | 65.86 | 66.15 | 65.86 | 66.06 | 66.06 | 0.02% | 34,017 |
| Aug 15, 2025 | 66.01 | 66.16 | 65.87 | 66.05 | 66.05 | 0.29% | 30,600 |
| Aug 14, 2025 | 65.97 | 66.06 | 65.84 | 65.86 | 65.86 | -0.66% | 32,900 |
| Aug 13, 2025 | 66.24 | 66.38 | 66.00 | 66.30 | 66.30 | -0.03% | 30,500 |
| Aug 12, 2025 | 66.15 | 66.38 | 66.00 | 66.32 | 66.32 | 0.18% | 25,708 |