iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
175.97
+3.00 (1.73%)
Apr 24, 2025, 4:00 PM EDT - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025174.26175.97174.26175.97175.971.73%2,032
Apr 23, 2025175.69176.48172.97172.97172.971.49%65,383
Apr 22, 2025171.07171.22170.28170.44170.442.91%3,307
Apr 21, 2025167.32167.32163.75165.62165.62-1.70%6,599
Apr 17, 2025168.68169.45168.48168.48168.480.74%2,433
Apr 16, 2025169.22170.19165.79167.24167.24-1.98%4,811
Apr 15, 2025171.15171.15169.98170.62170.62-0.36%1,209
Apr 14, 2025171.99172.16169.77171.23171.230.68%4,855
Apr 11, 2025167.90170.33166.37170.07170.071.43%4,854
Apr 10, 2025168.89169.29164.38167.67167.67-3.00%4,357
Apr 9, 2025158.29172.86158.29172.86172.8610.08%25,423
Apr 8, 2025166.27166.27155.32157.03157.03-2.15%24,789
Apr 7, 2025157.17165.79156.10160.48160.48-2.04%33,283
Apr 4, 2025165.98167.65162.47163.82163.82-5.11%47,280
Apr 3, 2025173.62175.17172.66172.66172.66-4.49%21,882
Apr 2, 2025176.30181.17176.30180.78180.781.24%19,720
Apr 1, 2025177.53179.69176.36178.57178.570.51%61,893
Mar 31, 2025174.83177.85174.70177.66177.66-0.15%19,105
Mar 28, 2025178.41178.89177.42177.93177.93-2.48%17,859
Mar 27, 2025182.67184.13182.45182.45182.450.15%5,702
Mar 26, 2025183.82183.82182.18182.18182.18-1.26%3,307
Mar 25, 2025184.17184.51183.57184.51184.510.42%1,813
Mar 24, 2025182.89183.73182.71183.73183.732.64%1,303
Mar 21, 2025177.50179.00177.39179.00179.00-0.33%2,592
Mar 20, 2025179.10180.78179.10179.59179.59-1.10%4,042
Mar 19, 2025180.28182.06180.28181.58181.581.27%10,545
Mar 18, 2025179.81179.81178.63179.31179.31-1.18%11,760
Mar 17, 2025179.54181.84179.54181.45181.450.84%6,169
Mar 14, 2025178.83179.94178.28179.94179.942.15%6,029
Mar 13, 2025178.61178.61175.85176.15176.15-2.01%95,771
Mar 12, 2025180.78180.81178.12179.77179.770.27%9,484
Mar 11, 2025181.05181.40178.08179.29179.29-0.70%50,193
Mar 10, 2025183.25183.25179.56180.55180.55-3.16%46,120
Mar 7, 2025186.51186.51183.07186.43186.430.24%14,649
Mar 6, 2025187.75188.56185.78185.99185.99-1.76%7,556
Mar 5, 2025186.48189.38186.46189.33189.332.15%5,118
Mar 4, 2025184.89187.67182.41185.34185.34-0.87%114,565
Mar 3, 2025191.10191.32186.33186.96186.96-1.16%6,808
Feb 28, 2025187.35189.15187.35189.15189.150.54%18,909
Feb 27, 2025190.57190.57188.14188.14188.14-1.28%10,387
Feb 26, 2025191.93192.50190.14190.58190.580.49%26,983
Feb 25, 2025190.29190.29188.53189.64189.640.31%6,526
Feb 24, 2025188.98190.26188.98189.05189.05-1.10%4,881
Feb 21, 2025191.43191.67190.57191.15191.15-1.39%7,946
Feb 20, 2025194.33194.33193.85193.85193.850.27%1,079
Feb 19, 2025193.08193.33192.96193.33193.33-0.78%1,624
Feb 18, 2025195.63195.63194.19194.86194.86-0.28%1,983
Feb 14, 2025196.42196.42195.40195.40195.400.65%1,373
Feb 13, 2025192.44194.14192.44194.14194.141.61%2,797
Feb 12, 2025189.08191.30189.08191.06191.060.42%1,189