iShares Global Consumer S... (KXI)
AMEX: KXI
· Real-Time Price · USD
64.13
-0.24 (-0.37%)
At close: Oct 01, 2025, 3:28 PM
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.11 | 64.41 | 64.03 | 64.37 | 64.37 | 0.58% | 56,602 |
| Sep 29, 2025 | 63.92 | 64.00 | 63.68 | 64.00 | 64.00 | 0.03% | 40,545 |
| Sep 26, 2025 | 63.75 | 63.98 | 63.75 | 63.98 | 63.98 | 0.22% | 43,223 |
| Sep 25, 2025 | 64.45 | 64.45 | 63.80 | 63.84 | 63.84 | -0.65% | 30,400 |
| Sep 24, 2025 | 64.20 | 64.47 | 64.20 | 64.26 | 64.26 | -0.40% | 70,500 |
| Sep 23, 2025 | 64.25 | 64.52 | 64.00 | 64.52 | 64.52 | 0.28% | 50,146 |
| Sep 22, 2025 | 64.53 | 64.53 | 64.11 | 64.34 | 64.34 | -0.68% | 70,400 |
| Sep 19, 2025 | 64.90 | 64.91 | 64.68 | 64.78 | 64.78 | -0.26% | 42,000 |
| Sep 18, 2025 | 65.09 | 65.17 | 64.94 | 64.95 | 64.95 | -0.76% | 52,539 |
| Sep 17, 2025 | 65.33 | 65.91 | 65.32 | 65.45 | 65.45 | 0.35% | 75,517 |
| Sep 16, 2025 | 65.14 | 65.32 | 65.04 | 65.22 | 65.22 | -0.02% | 57,501 |
| Sep 15, 2025 | 65.63 | 65.63 | 65.18 | 65.23 | 65.23 | -0.61% | 46,856 |
| Sep 12, 2025 | 65.74 | 65.75 | 65.47 | 65.63 | 65.63 | -0.47% | 47,327 |
| Sep 11, 2025 | 65.47 | 66.00 | 65.44 | 65.94 | 65.94 | 0.90% | 59,329 |
| Sep 10, 2025 | 65.63 | 65.75 | 65.14 | 65.35 | 65.35 | -0.97% | 33,600 |
| Sep 9, 2025 | 65.78 | 66.01 | 65.73 | 65.99 | 65.99 | 0.03% | 47,400 |
| 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 |
Page 1 of 136