iShares Global Consumer Staples ETF (KXI)

Historical Prices For iShares Global Consumer Staples ETF (KXI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	65.97	66.08	65.80	66.01	34,749	66.01
7/02/2025	65.80	66.05	65.56	65.98	71,355	65.98
7/01/2025	65.36	66.15	65.36	65.92	179,254	65.92
6/30/2025	64.98	65.45	64.98	65.38	81,346	65.38
6/27/2025	64.71	65.19	64.71	64.99	52,653	64.99
6/26/2025	64.84	64.98	64.57	64.67	220,180	64.67
6/25/2025	65.22	65.24	64.61	64.67	61,716	64.67
6/24/2025	65.61	65.71	65.33	65.57	210,409	65.57
6/23/2025	64.69	65.69	64.69	65.66	73,948	65.66
6/20/2025	65.08	65.11	64.86	64.93	55,277	64.93
6/18/2025	65.00	65.19	64.88	64.90	68,506	64.90
6/17/2025	65.41	65.41	64.84	64.84	49,567	64.84
6/16/2025	65.61	65.98	65.37	65.37	34,858	65.37
6/13/2025	66.67	66.76	66.04	66.15	59,738	65.45
6/12/2025	66.54	67.00	66.52	66.90	50,167	66.20
6/11/2025	66.65	66.65	66.33	66.42	57,667	65.72
6/10/2025	66.67	66.75	66.39	66.62	51,602	65.92
6/09/2025	66.60	66.63	66.18	66.45	39,719	65.75
6/06/2025	66.61	66.70	66.38	66.54	39,662	65.84
6/05/2025	67.25	67.25	66.35	66.42	43,994	65.72
6/04/2025	67.45	67.47	66.96	67.15	44,777	66.44
6/03/2025	67.10	67.26	66.84	67.15	38,585	66.44
6/02/2025	67.03	67.47	66.82	67.45	173,457	66.74
5/30/2025	66.61	67.42	66.61	67.22	41,633	66.51
5/29/2025	66.61	66.76	66.24	66.72	75,515	66.02
5/28/2025	66.70	66.86	66.38	66.47	77,043	65.77
5/27/2025	66.62	66.94	66.62	66.92	63,918	66.21
5/23/2025	65.96	66.57	65.81	66.37	58,136	65.67
5/22/2025	66.25	66.35	65.93	66.07	60,480	65.37
5/21/2025	66.60	66.85	66.33	66.37	44,330	65.67
5/20/2025	66.51	66.76	66.51	66.71	44,341	66.01
5/19/2025	66.08	66.42	65.95	66.39	37,971	65.69
5/16/2025	65.64	65.93	65.42	65.90	63,793	65.21
5/15/2025	64.43	65.57	64.26	65.46	89,494	64.77
5/14/2025	64.41	64.42	64.03	64.12	60,604	63.44
5/13/2025	65.00	65.00	64.38	64.55	53,638	63.87
5/12/2025	65.29	65.36	64.78	65.22	70,473	64.53
5/09/2025	65.81	65.83	65.50	65.56	51,565	64.87
5/08/2025	66.33	66.33	65.67	65.68	212,055	64.99
5/07/2025	66.27	66.52	66.06	66.21	80,524	65.51
5/06/2025	66.12	66.35	65.97	66.26	350,453	65.56
5/05/2025	66.33	66.33	65.85	66.14	135,260	65.44
5/02/2025	66.23	66.33	65.92	66.11	88,013	65.41
5/01/2025	66.02	66.12	65.48	65.55	131,928	64.86
4/30/2025	65.87	66.25	65.35	66.11	121,899	65.41
4/29/2025	65.24	65.74	65.00	65.67	82,849	64.98
4/28/2025	65.42	65.46	65.05	65.40	113,988	64.71
4/25/2025	65.29	65.45	64.65	65.21	99,765	64.52
4/24/2025	65.75	65.75	65.31	65.51	120,410	64.82
4/23/2025	66.40	66.45	65.51	66.08	256,613	65.38
4/22/2025	65.78	66.62	65.77	66.37	78,306	65.67
4/21/2025	65.94	66.00	64.83	65.42	112,135	64.73
4/17/2025	64.71	66.10	64.71	65.88	105,529	65.19
4/16/2025	65.13	65.13	64.29	64.49	81,596	63.81
4/15/2025	65.17	65.17	64.61	64.62	63,083	63.94
4/14/2025	64.49	65.23	64.18	65.04	108,273	64.35
4/11/2025	63.52	64.41	63.22	64.29	97,510	63.61
4/10/2025	63.07	63.53	62.10	63.34	138,614	62.67
4/09/2025	60.60	63.38	60.60	63.32	117,836	62.65
4/08/2025	62.51	62.51	60.30	60.73	76,718	60.09
4/07/2025	60.92	62.44	60.24	61.28	155,837	60.63