iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
187.15
+2.03 (1.10%)
Dec 20, 2024, 3:17 PM EST - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 183.84 | 187.58 | 183.84 | 185.79 | 185.79 | 0.37% | 4,909 |
| Dec 19, 2024 | 187.08 | 187.08 | 184.44 | 185.12 | 185.12 | -0.19% | 2,590 |
| Dec 18, 2024 | 191.25 | 192.35 | 185.06 | 185.47 | 185.47 | -3.52% | 3,156 |
| Dec 17, 2024 | 192.00 | 192.44 | 191.60 | 192.24 | 192.24 | 0.28% | 15,692 |
| Dec 16, 2024 | 191.83 | 192.01 | 191.36 | 191.69 | 191.09 | 0.01% | 3,137 |
| Dec 13, 2024 | 191.87 | 191.87 | 191.68 | 191.68 | 191.07 | -0.13% | 459 |
| Dec 12, 2024 | 192.90 | 192.90 | 191.89 | 191.93 | 191.32 | -0.62% | 18,297 |
| Dec 11, 2024 | 192.10 | 193.12 | 192.10 | 193.12 | 192.51 | 1.16% | 1,182 |
| Dec 10, 2024 | 191.66 | 191.66 | 190.91 | 190.91 | 190.31 | -0.57% | 487 |
| Dec 9, 2024 | 192.27 | 192.27 | 192.01 | 192.01 | 191.41 | 0.60% | 448 |
| Dec 6, 2024 | 189.27 | 190.87 | 189.27 | 190.87 | 190.26 | 1.79% | 1,729 |
| Dec 5, 2024 | 186.54 | 188.14 | 186.54 | 187.51 | 186.92 | 0.69% | 3,350 |
| Dec 4, 2024 | 185.65 | 186.22 | 185.59 | 186.22 | 185.63 | 0.57% | 1,568 |
| Dec 3, 2024 | 185.05 | 185.38 | 185.05 | 185.17 | 184.59 | -0.09% | 10,400 |
| Dec 2, 2024 | 184.72 | 185.33 | 184.21 | 185.33 | 184.75 | 1.08% | 8,388 |
| Nov 29, 2024 | 182.86 | 183.40 | 182.86 | 183.36 | 182.78 | 0.78% | 3,510 |
| Nov 27, 2024 | 181.85 | 181.95 | 181.85 | 181.95 | 181.37 | -0.05% | 611 |
| Nov 26, 2024 | 181.88 | 182.16 | 181.76 | 182.04 | 181.47 | -0.04% | 6,212 |
| Nov 25, 2024 | 182.34 | 182.34 | 182.12 | 182.12 | 181.55 | 0.97% | 556 |
| Nov 22, 2024 | 178.67 | 180.37 | 178.67 | 180.37 | 179.80 | 0.91% | 1,398 |
| Nov 21, 2024 | 178.32 | 178.81 | 178.20 | 178.74 | 178.17 | 0.06% | 7,789 |
| Nov 20, 2024 | 178.79 | 178.79 | 177.51 | 178.63 | 178.06 | -0.40% | 2,598 |
| Nov 19, 2024 | 179.39 | 179.72 | 179.19 | 179.34 | 178.77 | -0.16% | 1,867 |
| Nov 18, 2024 | 179.40 | 179.62 | 178.75 | 179.62 | 179.05 | 1.03% | 1,453 |
| Nov 15, 2024 | 177.56 | 177.78 | 177.19 | 177.78 | 177.22 | -0.34% | 2,596 |
| Nov 14, 2024 | 180.16 | 180.16 | 178.38 | 178.38 | 177.82 | -0.94% | 596 |
| Nov 13, 2024 | 179.47 | 180.27 | 179.47 | 180.08 | 179.51 | 0.12% | 749 |
| Nov 12, 2024 | 179.15 | 179.85 | 179.15 | 179.85 | 179.28 | -1.85% | 514 |
| Nov 11, 2024 | 183.35 | 183.66 | 183.24 | 183.24 | 182.66 | 1.48% | 5,413 |
| Nov 8, 2024 | 179.17 | 180.56 | 178.93 | 180.56 | 179.99 | -0.20% | 2,054 |
| Nov 7, 2024 | 179.73 | 181.57 | 179.73 | 180.92 | 180.35 | 1.95% | 26,606 |
| Nov 6, 2024 | 176.68 | 177.46 | 176.03 | 177.46 | 176.90 | 1.34% | 6,193 |
| Nov 5, 2024 | 173.60 | 175.12 | 173.60 | 175.12 | 174.56 | 1.53% | 2,456 |
| Nov 4, 2024 | 173.07 | 173.86 | 172.48 | 172.48 | 171.94 | -0.29% | 8,219 |
| Nov 1, 2024 | 173.80 | 173.89 | 172.92 | 172.98 | 172.43 | 0.92% | 1,173 |
| Oct 31, 2024 | 171.10 | 172.10 | 171.10 | 171.40 | 170.86 | -1.24% | 9,818 |
| Oct 30, 2024 | 173.88 | 174.50 | 173.55 | 173.55 | 173.00 | -0.47% | 1,704 |
| Oct 29, 2024 | 174.35 | 174.37 | 174.35 | 174.37 | 173.82 | -0.57% | 935 |
| Oct 28, 2024 | 176.15 | 176.27 | 175.37 | 175.37 | 174.82 | 0.80% | 2,598 |
| Oct 25, 2024 | 174.35 | 174.35 | 173.65 | 173.99 | 173.44 | 0.03% | 1,991 |
| Oct 24, 2024 | 173.41 | 173.93 | 172.95 | 173.93 | 173.38 | 2.41% | 2,504 |
| Oct 23, 2024 | 170.96 | 170.96 | 169.85 | 169.85 | 169.31 | -1.09% | 1,473 |
| Oct 22, 2024 | 171.13 | 171.73 | 171.13 | 171.73 | 171.18 | -0.32% | 3,812 |
| Oct 21, 2024 | 173.15 | 173.15 | 171.95 | 172.28 | 171.73 | -0.93% | 1,978 |
| Oct 18, 2024 | 174.08 | 174.08 | 173.80 | 173.89 | 173.34 | 0.85% | 4,610 |
| Oct 17, 2024 | 172.98 | 172.98 | 172.36 | 172.42 | 171.88 | -0.46% | 4,871 |
| Oct 16, 2024 | 172.62 | 173.32 | 172.62 | 173.22 | 172.67 | 0.54% | 2,373 |
| Oct 15, 2024 | 173.38 | 174.05 | 172.30 | 172.30 | 171.75 | -1.15% | 2,225 |
| Oct 14, 2024 | 174.31 | 174.42 | 174.30 | 174.30 | 173.75 | - | 1,385 |
| Oct 11, 2024 | 173.11 | 174.31 | 173.11 | 174.30 | 173.75 | -0.40% | 1,788 |
| Oct 10, 2024 | 174.20 | 175.20 | 174.20 | 175.00 | 174.45 | -0.15% | 1,142 |
| Oct 9, 2024 | 174.31 | 175.51 | 174.31 | 175.25 | 174.70 | 0.10% | 6,019 |
| Oct 8, 2024 | 174.34 | 175.08 | 174.34 | 175.08 | 174.53 | -0.49% | 1,544 |
| Oct 7, 2024 | 176.83 | 176.83 | 175.94 | 175.94 | 175.39 | -0.72% | 885 |
| Oct 4, 2024 | 176.61 | 177.21 | 175.87 | 177.21 | 176.65 | 1.50% | 1,636 |
| Oct 3, 2024 | 174.77 | 175.27 | 174.32 | 174.60 | 174.05 | -1.24% | 9,136 |
| Oct 2, 2024 | 175.88 | 176.79 | 175.88 | 176.79 | 176.23 | -0.15% | 1,047 |
| Oct 1, 2024 | 177.45 | 177.70 | 175.82 | 177.05 | 176.50 | -0.21% | 3,476 |
| Sep 30, 2024 | 178.52 | 179.57 | 177.00 | 177.43 | 176.87 | -0.61% | 38,068 |
| Sep 27, 2024 | 178.68 | 179.27 | 178.42 | 178.51 | 177.95 | 0.42% | 893 |
| Sep 26, 2024 | 177.95 | 177.95 | 176.79 | 177.77 | 177.21 | 2.36% | 1,619 |
| Sep 25, 2024 | 174.12 | 174.12 | 173.57 | 173.67 | 173.12 | -0.45% | 1,386 |
| Sep 24, 2024 | 173.54 | 174.46 | 173.54 | 174.46 | 173.91 | 1.54% | 1,536 |
| Sep 23, 2024 | 171.05 | 171.82 | 171.05 | 171.82 | 171.27 | 1.10% | 1,836 |
| Sep 20, 2024 | 169.99 | 170.07 | 169.84 | 169.95 | 169.42 | -0.53% | 815 |
| Sep 19, 2024 | 170.52 | 170.86 | 170.33 | 170.86 | 170.32 | 2.44% | 517 |
| Sep 18, 2024 | 167.33 | 168.77 | 166.51 | 166.79 | 166.26 | -0.08% | 10,402 |
| Sep 17, 2024 | 167.60 | 167.75 | 166.79 | 166.92 | 166.39 | 0.23% | 2,318 |
| Sep 16, 2024 | 166.75 | 166.75 | 166.34 | 166.53 | 166.00 | 0.16% | 7,913 |
| Sep 13, 2024 | 166.09 | 166.30 | 166.03 | 166.27 | 165.74 | 0.51% | 2,490 |
| Sep 12, 2024 | 163.70 | 165.49 | 163.70 | 165.43 | 164.91 | 0.81% | 3,372 |
| Sep 11, 2024 | 162.65 | 164.10 | 160.98 | 164.10 | 163.58 | 0.96% | 2,177 |
| Sep 10, 2024 | 162.31 | 162.72 | 161.73 | 162.54 | 162.03 | 0.23% | 6,138 |
| Sep 9, 2024 | 161.88 | 162.58 | 161.88 | 162.17 | 161.66 | 0.84% | 1,465 |
| Sep 6, 2024 | 164.25 | 164.34 | 160.79 | 160.82 | 160.31 | -2.28% | 4,400 |
| Sep 5, 2024 | 163.87 | 164.86 | 163.55 | 164.57 | 164.05 | 0.46% | 4,855 |
| Sep 4, 2024 | 162.82 | 164.00 | 162.82 | 163.82 | 163.31 | 0.05% | 1,467 |
| Sep 3, 2024 | 165.89 | 165.94 | 163.44 | 163.75 | 163.23 | -1.62% | 9,681 |
| Aug 30, 2024 | 165.58 | 166.63 | 164.91 | 166.44 | 165.91 | 1.20% | 12,035 |
| Aug 29, 2024 | 165.54 | 165.86 | 164.47 | 164.47 | 163.95 | 0.21% | 938 |
| Aug 28, 2024 | 165.60 | 165.60 | 163.13 | 164.13 | 163.61 | -0.69% | 1,692 |
| Aug 27, 2024 | 165.37 | 165.61 | 165.02 | 165.27 | 164.75 | 0.05% | 8,214 |
| Aug 26, 2024 | 166.13 | 166.13 | 165.02 | 165.19 | 164.67 | -0.83% | 622 |
| Aug 23, 2024 | 164.70 | 166.64 | 164.70 | 166.57 | 166.04 | 1.97% | 3,751 |
| Aug 22, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 162.83 | -1.42% | 446 |
| Aug 21, 2024 | 165.48 | 165.71 | 165.48 | 165.70 | 165.17 | 1.44% | 1,999 |
| Aug 20, 2024 | 163.89 | 163.89 | 163.34 | 163.34 | 162.82 | -0.52% | 2,228 |
| Aug 19, 2024 | 162.70 | 164.21 | 162.70 | 164.20 | 163.68 | 1.29% | 5,012 |
| Aug 16, 2024 | 160.71 | 162.27 | 160.71 | 162.11 | 161.60 | 0.94% | 5,507 |
| Aug 15, 2024 | 158.96 | 160.61 | 158.96 | 160.61 | 160.10 | 2.37% | 1,951 |
| Aug 14, 2024 | 157.35 | 157.35 | 156.31 | 156.89 | 156.40 | -0.03% | 2,975 |
| Aug 13, 2024 | 154.31 | 156.94 | 154.31 | 156.94 | 156.45 | 2.32% | 2,702 |
| Aug 12, 2024 | 154.07 | 154.07 | 153.30 | 153.38 | 152.90 | -0.39% | 3,196 |
| Aug 9, 2024 | 153.34 | 154.55 | 153.34 | 153.98 | 153.49 | 0.34% | 2,979 |
| Aug 8, 2024 | 151.77 | 154.04 | 151.77 | 153.46 | 152.98 | 2.00% | 1,592 |
| Aug 7, 2024 | 153.94 | 153.94 | 150.45 | 150.45 | 149.98 | -1.29% | 65,669 |
| Aug 6, 2024 | 151.46 | 153.79 | 151.46 | 152.41 | 151.93 | 0.98% | 3,611 |
| Aug 5, 2024 | 145.90 | 151.98 | 145.90 | 150.93 | 150.45 | -2.36% | 15,740 |
| Aug 2, 2024 | 155.31 | 155.31 | 153.15 | 154.58 | 154.09 | -2.65% | 45,605 |
| Aug 1, 2024 | 162.00 | 162.00 | 158.47 | 158.78 | 158.28 | -2.68% | 1,168 |