iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
203.29
-0.80 (-0.39%)
Nov 14, 2025, 4:00 PM EST - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 202.44 | 204.91 | 202.44 | 203.29 | - | -0.39% | 6,876 |
| Nov 13, 2025 | 206.79 | 207.39 | 203.83 | 204.09 | 204.09 | -1.59% | 29,705 |
| Nov 12, 2025 | 208.10 | 208.10 | 207.38 | 207.38 | 207.38 | -0.11% | 6,957 |
| Nov 11, 2025 | 207.44 | 207.86 | 207.01 | 207.62 | 207.62 | 0.52% | 5,226 |
| Nov 10, 2025 | 205.89 | 206.72 | 205.11 | 206.55 | 206.55 | 1.11% | 17,051 |
| Nov 7, 2025 | 202.69 | 204.37 | 202.32 | 204.28 | 204.28 | 0.43% | 7,822 |
| Nov 6, 2025 | 203.57 | 204.30 | 203.39 | 203.40 | 203.40 | -1.38% | 3,575 |
| Nov 5, 2025 | 204.71 | 206.50 | 204.37 | 206.24 | 206.24 | 1.03% | 4,465 |
| Nov 4, 2025 | 204.38 | 204.50 | 204.14 | 204.14 | 204.14 | -1.42% | 8,721 |
| Nov 3, 2025 | 207.13 | 207.38 | 206.99 | 207.08 | 207.08 | 0.19% | 20,080 |
| Oct 31, 2025 | 206.32 | 207.14 | 205.88 | 206.70 | 206.70 | 0.86% | 8,530 |
| Oct 30, 2025 | 205.33 | 206.76 | 204.93 | 204.93 | 204.93 | -1.74% | 1,019 |
| Oct 29, 2025 | 210.19 | 210.19 | 207.95 | 208.55 | 208.55 | -0.84% | 2,194 |
| Oct 28, 2025 | 209.89 | 211.12 | 209.89 | 210.32 | 210.32 | -0.19% | 6,672 |
| Oct 27, 2025 | 210.18 | 210.71 | 210.09 | 210.71 | 210.71 | 1.11% | 3,375 |
| Oct 24, 2025 | 208.61 | 209.04 | 208.30 | 208.41 | 208.41 | 0.08% | 1,848 |
| Oct 23, 2025 | 206.95 | 208.35 | 206.95 | 208.24 | 208.24 | 0.46% | 1,000 |
| Oct 22, 2025 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | -0.53% | 724 |
| Oct 21, 2025 | 206.84 | 208.53 | 206.84 | 208.38 | 208.38 | 0.57% | 355,235 |
| Oct 20, 2025 | 206.75 | 207.30 | 206.75 | 207.20 | 207.20 | 0.78% | 5,414 |
| Oct 17, 2025 | 205.55 | 205.71 | 205.21 | 205.60 | 205.60 | 0.86% | 14,913 |
| Oct 16, 2025 | 205.09 | 205.45 | 203.84 | 203.84 | 203.84 | -0.36% | 1,784 |
| Oct 15, 2025 | 204.82 | 204.98 | 204.59 | 204.59 | 204.59 | 0.39% | 8,813 |
| Oct 14, 2025 | 199.80 | 204.52 | 199.80 | 203.79 | 203.79 | 0.68% | 6,996 |
| Oct 13, 2025 | 200.54 | 202.42 | 200.54 | 202.42 | 202.42 | 1.73% | 1,485 |
| Oct 10, 2025 | 204.21 | 204.46 | 198.97 | 198.97 | 198.97 | -2.79% | 2,477 |
| Oct 9, 2025 | 204.92 | 204.92 | 204.00 | 204.69 | 204.69 | -1.03% | 105,077 |
| Oct 8, 2025 | 206.03 | 206.83 | 205.91 | 206.83 | 206.83 | 0.09% | 10,746 |
| Oct 7, 2025 | 208.03 | 208.03 | 206.64 | 206.64 | 206.64 | -1.38% | 1,602 |
| Oct 6, 2025 | 208.75 | 209.53 | 208.56 | 209.53 | 209.53 | 0.42% | 2,480 |
| Oct 3, 2025 | 209.27 | 209.55 | 207.82 | 208.64 | 208.64 | 0.31% | 268,152 |
| Oct 2, 2025 | 208.23 | 208.23 | 208.00 | 208.00 | 208.00 | -0.19% | 7,812 |
| Oct 1, 2025 | 207.31 | 208.56 | 207.31 | 208.41 | 208.41 | 0.65% | 11,405 |
| Sep 30, 2025 | 206.31 | 207.06 | 206.31 | 207.06 | 207.06 | -0.42% | 5,542 |
| Sep 29, 2025 | 208.12 | 208.12 | 207.01 | 207.93 | 207.93 | 0.65% | 9,722 |
| Sep 26, 2025 | 204.52 | 206.61 | 204.52 | 206.58 | 206.58 | 0.93% | 2,066 |
| Sep 25, 2025 | 204.93 | 204.93 | 204.34 | 204.67 | 204.67 | -0.93% | 822 |
| Sep 24, 2025 | 206.64 | 207.15 | 206.39 | 206.60 | 206.60 | 0.47% | 1,498 |
| Sep 23, 2025 | 206.26 | 206.26 | 205.43 | 205.62 | 205.62 | -0.46% | 1,274 |
| Sep 22, 2025 | 206.64 | 206.65 | 206.48 | 206.58 | 206.58 | -0.04% | 9,710 |
| Sep 19, 2025 | 206.92 | 207.48 | 206.67 | 206.67 | 206.67 | -0.26% | 4,788 |
| Sep 18, 2025 | 207.82 | 207.82 | 207.21 | 207.21 | 207.21 | -0.21% | 1,206 |
| Sep 17, 2025 | 207.61 | 207.74 | 207.00 | 207.64 | 207.64 | 0.16% | 1,415 |
| Sep 16, 2025 | 207.41 | 207.41 | 207.30 | 207.30 | 207.30 | 0.60% | 1,317 |
| Sep 15, 2025 | 206.59 | 206.59 | 206.07 | 206.07 | 206.07 | 0.92% | 1,877 |
| Sep 12, 2025 | 203.68 | 204.47 | 203.40 | 204.20 | 204.20 | - | 3,065 |
| Sep 11, 2025 | 203.94 | 204.21 | 203.90 | 204.21 | 204.21 | 1.95% | 778 |
| Sep 10, 2025 | 200.76 | 200.76 | 199.92 | 200.30 | 200.30 | -0.87% | 2,488 |
| Sep 9, 2025 | 201.87 | 202.06 | 201.87 | 202.06 | 202.06 | -0.12% | 981 |
| Sep 8, 2025 | 202.03 | 202.30 | 201.90 | 202.30 | 202.30 | 0.86% | 591 |