iShares Global Consumer Staples ETF

KXI
🏛️ usa →
63.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.75 63.98 63.75 63.98 0.0M
2025-09-25 64.45 64.45 63.80 63.84 0.0M
2025-09-24 64.20 64.47 64.20 64.26 0.1M
2025-09-23 64.25 64.52 64.00 64.52 0.1M
2025-09-22 64.53 64.53 64.11 64.34 0.1M
2025-09-19 64.90 64.91 64.68 64.78 0.0M
2025-09-18 65.09 65.17 64.94 64.95 0.1M
2025-09-17 65.33 65.91 65.32 65.45 0.1M
2025-09-16 65.14 65.32 65.04 65.22 0.1M
2025-09-15 65.63 65.63 65.18 65.23 0.0M
2025-09-12 65.74 65.75 65.47 65.63 0.0M
2025-09-11 65.47 66.00 65.44 65.94 0.1M
2025-09-10 65.63 65.75 65.14 65.35 0.0M
2025-09-09 65.78 66.01 65.73 65.99 0.0M
2025-09-08 66.08 66.08 65.72 65.97 0.0M
2025-09-05 65.97 66.28 65.89 66.08 0.1M
2025-09-04 65.84 65.94 65.75 65.85 0.0M
2025-09-03 65.33 65.63 65.12 65.59 0.1M
2025-09-02 65.55 65.62 65.25 65.49 0.1M
2025-08-29 65.39 65.70 65.36 65.67 0.1M
2025-08-28 65.49 65.49 65.14 65.31 0.1M
2025-08-27 65.17 65.55 65.17 65.55 0.0M
2025-08-26 65.62 65.62 65.35 65.49 0.1M
2025-08-25 66.42 66.49 65.69 65.69 0.0M
2025-08-22 66.99 67.06 66.64 66.69 0.1M
2025-08-21 66.90 66.90 66.58 66.68 0.0M
2025-08-20 66.91 67.63 66.91 67.46 0.1M
2025-08-19 66.21 66.68 66.21 66.68 0.0M
2025-08-18 65.86 66.15 65.86 66.06 0.0M
2025-08-15 66.01 66.16 65.87 66.05 0.0M
2025-08-14 65.97 66.06 65.84 65.86 0.0M
2025-08-13 66.24 66.38 66.00 66.30 0.0M
2025-08-12 66.15 66.38 66.00 66.32 0.0M
2025-08-11 66.07 66.24 65.81 66.20 0.0M
2025-08-08 66.02 66.30 66.02 66.10 0.0M
2025-08-07 65.74 66.00 65.55 65.94 0.2M
2025-08-06 64.70 65.55 64.70 65.43 0.2M
2025-08-05 64.50 64.76 64.45 64.61 0.0M
2025-08-04 64.40 64.70 64.34 64.56 0.1M
2025-08-01 64.14 64.48 64.14 64.32 0.1M
2025-07-31 64.04 64.30 63.70 63.76 0.0M
2025-07-30 64.80 64.94 64.21 64.32 0.1M
2025-07-29 64.51 64.86 64.27 64.76 0.0M
2025-07-28 64.96 64.96 64.40 64.40 0.0M
2025-07-25 65.12 65.42 65.11 65.41 0.0M
2025-07-24 65.42 65.76 65.41 65.41 0.0M
2025-07-23 65.45 65.75 65.43 65.72 0.1M
2025-07-22 64.88 65.50 64.88 65.46 0.0M
2025-07-21 64.92 65.24 64.92 64.99 0.0M
2025-07-18 65.16 65.22 64.87 64.91 0.0M
2025-07-17 64.69 65.03 64.64 65.03 0.1M
2025-07-16 64.45 64.74 64.24 64.74 0.1M
2025-07-15 64.94 64.94 64.41 64.41 0.1M
2025-07-14 64.97 65.13 64.75 65.13 0.0M
2025-07-11 65.15 65.15 64.79 64.91 0.0M
2025-07-10 65.11 65.49 65.07 65.33 0.0M
2025-07-09 65.58 65.58 64.93 65.15 0.0M
2025-07-08 65.58 65.58 65.29 65.41 0.1M
2025-07-07 65.97 65.97 65.64 65.85 0.0M
2025-07-03 65.97 66.08 65.80 66.01 0.0M
2025-07-02 65.80 66.05 65.56 65.98 0.1M
2025-07-01 65.36 66.15 65.36 65.92 0.2M
2025-06-30 64.98 65.45 64.98 65.38 0.1M
2025-06-27 64.71 65.19 64.71 64.99 0.1M
2025-06-26 64.84 64.98 64.57 64.67 0.2M
2025-06-25 65.22 65.24 64.61 64.67 0.1M
2025-06-24 65.61 65.71 65.33 65.57 0.2M
2025-06-23 64.69 65.69 64.69 65.66 0.1M
2025-06-20 65.08 65.11 64.86 64.93 0.1M
2025-06-18 65.00 65.20 64.88 64.90 0.1M
2025-06-17 65.41 65.41 64.84 64.84 0.0M
2025-06-16 65.61 65.98 65.37 65.37 0.0M
2025-06-13 66.67 66.76 66.04 66.15 0.1M
2025-06-12 66.54 67.00 66.52 66.90 0.1M
2025-06-11 66.65 66.65 66.33 66.42 0.1M
2025-06-10 66.67 66.75 66.39 66.62 0.1M
2025-06-09 66.60 66.63 66.18 66.45 0.0M
2025-06-06 66.61 66.70 66.38 66.54 0.0M
2025-06-05 67.25 67.25 66.35 66.42 0.0M
2025-06-04 67.45 67.47 66.96 67.15 0.0M
2025-06-03 67.10 67.26 66.84 67.15 0.0M
2025-06-02 67.03 67.47 66.82 67.45 0.2M
2025-05-30 66.61 67.42 66.61 67.22 0.0M
2025-05-29 66.61 66.76 66.24 66.72 0.1M
2025-05-28 66.70 66.86 66.38 66.47 0.1M
2025-05-27 66.62 66.94 66.62 66.92 0.1M
2025-05-23 65.96 66.57 65.82 66.37 0.1M
2025-05-22 66.25 66.35 65.93 66.07 0.1M
2025-05-21 66.60 66.85 66.33 66.37 0.0M
2025-05-20 66.51 66.76 66.51 66.71 0.0M
2025-05-19 66.08 66.42 65.96 66.39 0.0M
2025-05-16 65.64 65.93 65.42 65.90 0.1M
2025-05-15 64.43 65.57 64.26 65.46 0.1M
2025-05-14 64.41 64.42 64.03 64.12 0.1M
2025-05-13 65.00 65.00 64.38 64.55 0.1M
2025-05-12 65.29 65.36 64.78 65.22 0.1M
2025-05-09 65.81 65.83 65.50 65.56 0.1M
2025-05-08 66.33 66.33 65.67 65.68 0.2M
2025-05-07 66.27 66.52 66.06 66.21 0.1M
2025-05-06 66.12 66.35 65.97 66.26 0.4M
2025-05-05 66.33 66.33 65.85 66.14 0.1M
2025-05-02 66.23 66.33 65.93 66.11 0.1M
2025-05-01 66.02 66.12 65.48 65.55 0.1M
2025-04-30 65.87 66.25 65.35 66.11 0.1M
2025-04-29 65.24 65.74 65.00 65.67 0.1M
2025-04-28 65.42 65.46 65.05 65.40 0.1M
2025-04-25 65.29 65.45 64.65 65.21 0.1M
2025-04-24 65.75 65.75 65.31 65.51 0.1M
2025-04-23 66.40 66.45 65.51 66.08 0.3M
2025-04-22 65.78 66.62 65.77 66.37 0.1M
2025-04-21 65.94 66.00 64.83 65.42 0.1M
2025-04-17 64.71 66.10 64.71 65.88 0.1M
2025-04-16 65.13 65.13 64.29 64.49 0.1M
2025-04-15 65.17 65.17 64.62 64.62 0.1M
2025-04-14 64.49 65.23 64.18 65.04 0.1M
2025-04-11 63.52 64.41 63.22 64.29 0.1M
2025-04-10 63.07 63.53 62.11 63.34 0.1M
2025-04-09 60.60 63.39 60.60 63.32 0.1M
2025-04-08 62.51 62.51 60.31 60.73 0.1M
2025-04-07 60.92 62.44 60.24 61.28 0.2M
2025-04-04 64.61 64.63 62.37 62.39 0.1M
2025-04-03 64.41 65.58 64.41 65.09 0.2M
2025-04-02 64.12 64.26 63.89 64.14 0.0M
2025-04-01 64.15 64.30 63.92 64.19 0.2M
2025-03-31 63.49 64.25 63.44 64.05 0.1M
2025-03-28 63.68 63.78 63.28 63.43 0.1M
2025-03-27 62.99 63.67 62.99 63.58 0.1M
2025-03-26 62.39 63.03 62.39 62.96 0.1M
2025-03-25 62.81 62.81 62.40 62.40 0.2M
2025-03-24 62.83 62.91 62.64 62.85 0.1M
2025-03-21 62.67 62.89 62.61 62.70 0.1M
2025-03-20 62.82 62.99 62.77 62.83 0.1M
2025-03-19 62.90 63.08 62.63 62.95 0.1M
2025-03-18 63.43 63.43 63.02 63.04 0.5M
2025-03-17 62.79 63.74 62.73 63.63 0.1M
2025-03-14 62.42 62.85 62.33 62.73 0.0M
2025-03-13 62.78 62.95 62.46 62.59 0.1M
2025-03-12 63.55 63.56 62.82 62.94 0.1M
2025-03-11 64.38 64.38 63.65 63.79 0.1M
2025-03-10 64.70 65.46 64.38 64.46 0.1M
2025-03-07 64.41 64.99 64.41 64.76 0.1M
2025-03-06 64.36 64.70 64.32 64.67 0.0M
2025-03-05 64.15 64.75 64.15 64.66 0.1M
2025-03-04 64.81 65.15 64.18 64.18 0.1M
2025-03-03 64.33 64.98 64.33 64.69 0.1M
2025-02-28 64.00 64.22 63.65 64.22 0.1M
2025-02-27 63.42 63.87 63.42 63.52 0.0M
2025-02-26 64.50 64.50 63.62 63.64 0.3M
2025-02-25 63.97 64.65 63.97 64.54 0.1M
2025-02-24 63.31 63.84 63.31 63.61 0.0M
2025-02-21 62.91 63.40 62.79 63.30 0.1M
2025-02-20 62.41 62.85 62.33 62.77 0.1M
2025-02-19 62.63 63.08 62.63 63.05 0.0M
2025-02-18 62.56 62.84 62.48 62.84 0.1M
2025-02-14 63.35 63.36 62.86 62.87 0.0M
2025-02-13 62.81 63.39 62.75 63.37 0.0M
2025-02-12 62.22 62.80 62.22 62.70 0.0M
2025-02-11 62.24 62.65 62.07 62.59 0.0M
2025-02-10 61.90 62.15 61.76 62.15 0.1M
2025-02-07 62.18 62.18 61.75 61.84 0.0M
2025-02-06 62.25 62.33 61.89 62.13 0.0M
2025-02-05 61.28 61.63 61.14 61.63 0.0M
2025-02-04 61.29 61.33 61.08 61.23 0.1M
2025-02-03 60.67 61.47 60.67 61.34 0.1M
2025-01-31 61.39 61.73 61.21 61.22 0.0M
2025-01-30 61.53 62.04 61.53 61.89 0.1M
2025-01-29 61.11 61.42 61.11 61.11 0.1M
2025-01-28 61.84 61.87 61.11 61.16 0.1M
2025-01-27 61.03 61.96 60.88 61.95 0.1M
2025-01-24 60.12 60.40 60.12 60.39 0.2M
2025-01-23 59.69 59.96 59.47 59.96 0.1M
2025-01-22 60.06 60.06 59.61 59.61 0.0M
2025-01-21 59.75 60.16 59.75 59.96 0.1M
2025-01-17 59.14 59.51 59.12 59.46 0.1M
2025-01-16 58.54 59.05 58.42 59.03 0.1M
2025-01-15 58.93 59.05 58.54 58.57 0.0M
2025-01-14 58.58 58.67 58.34 58.61 0.0M
2025-01-13 58.57 58.75 58.42 58.66 0.0M
2025-01-10 59.21 59.21 58.63 58.66 0.1M
2025-01-08 59.31 59.62 59.15 59.58 0.0M
2025-01-07 59.89 60.10 59.49 59.57 0.0M
2025-01-06 60.00 60.14 59.59 59.62 0.0M
2025-01-03 60.15 60.20 59.95 60.02 0.0M
2025-01-02 60.40 60.51 59.83 60.04 0.0M