NYSE Arca · KXI · ETF
iShares Global Consumer Staples ETF (KXI) ETF price history
Every NYSE Arca trading session of iShares Global Consumer Staples ETF from Sep 22, 2006 to Sep 28, 2026: 5,034 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KXI adjusted close, 2006 to 2026
- $72.69
- All time high, 2026
- $72.78
- 52 week high, $61.66 low
- 5,034
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
KXI key facts
- iShares Global Consumer Staples ETF (KXI) closed at $66.78 on Sep 28, 2026 on NYSE Arca.
- KXI's all time high close is $72.69, set on Feb 27, 2026; its all time low close is $12.37 on Mar 9, 2009.
- KXI's 52 week range is $61.66 to $72.78.
- KXI returned +6.9% over the year to Sep 28, 2026 and +25.2% over five years.
- Over ten years KXI returned +71%, +5.5% a year compounded.
- KXI's deepest drawdown was -42.3% from Dec 12, 2007 to Mar 9, 2009.
- DataCedar holds 5,034 daily sessions of KXI history from Sep 22, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KXI price chart, 2006 to 2026
KXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -2.7% |
| 6 months | +1.6% |
| Year to date | +4.0% |
| 1 year | +6.9% |
| 3 years | +26.5% |
| 5 years | +25.2% |
| 10 years | +70.6% |
| Since Sep 22, 2006 | +314.4% |
| Compound annual growth, 20.0 years | +7.4% |
KXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.69 on Feb 27, 2026
- All time low close
- $12.37 on Mar 9, 2009
- 52 week high
- $72.78 on Feb 13, 2026
- 52 week low
- $61.66 on Nov 3, 2025
- Deepest drawdown
- -42.3% from Dec 12, 2007 to Mar 9, 2009, recovered Nov 4, 2010
- Best single session
- +9.9% on Oct 28, 2008
- Worst single session
- -9.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2006
- 4.1×
- Best calendar year
- 2019, +23%
- Worst calendar year
- 2008, -23%
KXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $63.93 | $72.78 | $62.67 | $66.78 | +4.5% | 16.5M | 185 |
| 2025 | $58.36 | $66.04 | $56.37 | $63.89 | +9.7% | 19.2M | 250 |
| 2024 | $55.44 | $63.20 | $54.55 | $58.25 | +4.2% | 13.8M | 252 |
| 2023 | $54.68 | $59.25 | $50.60 | $55.91 | +2.4% | 31.5M | 250 |
| 2022 | $58.17 | $58.71 | $47.85 | $54.59 | -6.0% | 29.4M | 251 |
| 2021 | $51.44 | $58.18 | $47.64 | $58.09 | +13.7% | 17.7M | 252 |
| 2020 | $47.64 | $51.33 | $35.85 | $51.08 | +7.7% | 18.9M | 253 |
| 2019 | $38.17 | $47.72 | $38.07 | $47.44 | +23.4% | 25.4M | 252 |
| 2018 | $43.05 | $44.36 | $37.04 | $38.44 | -10.7% | 16.2M | 251 |
| 2017 | $36.59 | $43.18 | $36.46 | $43.05 | +17.6% | 9.1M | 251 |
| 2016 | $35.68 | $39.95 | $33.46 | $36.61 | +1.2% | 15.9M | 252 |
| 2015 | $34.07 | $36.91 | $31.22 | $36.16 | +6.1% | 18.1M | 252 |
| 2014 | $31.80 | $35.07 | $29.59 | $34.07 | +6.4% | 12.7M | 252 |
| 2013 | $27.04 | $32.27 | $26.98 | $32.01 | +19.6% | 25.4M | 252 |
| 2012 | $23.78 | $27.26 | $22.88 | $26.77 | +13.7% | 27.6M | 250 |
| 2011 | $21.76 | $23.82 | $19.94 | $23.53 | +9.1% | 24M | 252 |
| 2010 | $19.28 | $21.68 | $11.19 | $21.57 | +13.1% | 23.3M | 252 |
| 2009 | $15.59 | $19.44 | $12.33 | $19.07 | +21.8% | 25.8M | 252 |
| 2008 | $20.23 | $20.39 | $13.72 | $15.66 | -22.6% | 30.8M | 253 |
| 2007 | $17.15 | $23.20 | $16.84 | $20.22 | +18.9% | 9.6M | 251 |
| 2006 | $16.15 | $17.08 | $15.98 | $17.01 | n/a | 559.8K | 69 |
KXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $66.78 | -2.3% |
| August 2026 | $68.35 | -1.2% |
| July 2026 | $69.19 | +2.5% |
| June 2026 | $67.53 | +1.2% |
| May 2026 | $66.74 | -1.7% |
| April 2026 | $67.88 | +2.5% |
| March 2026 | $66.22 | -8.9% |
| February 2026 | $72.69 | +8.0% |
| January 2026 | $67.28 | +5.3% |
| December 2025 | $63.89 | -0.8% |
| November 2025 | $64.42 | +3.9% |
| October 2025 | $62.01 | -1.4% |
About the KXI data
Daily bars. 5,034 sessions from Sep 22, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KVLE KraneShares Value Line Dynamic Dividend Equity Index ETF
- KWEB KraneShares CSI China Internet ETF
- KWH GMO Power Infrastructure ETF
- KWIN KraneShares Wahed Alternative Income Index ETF
- LABD Direxion Daily S&P Biotech Bear 3X ETF
- LABU Direxion Daily S&P Biotech Bull 3X ETF
- LALT First Trust Multi-Strategy Alternative ETF
- LAZR Tema Photonics & Optical ETF
Common questions
KXI share price history
