iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
200.56
+0.61 (0.31%)
Sep 5, 2025, 4:00 PM - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025201.08201.08200.24200.57200.570.31%1,615
Sep 4, 2025198.62199.95198.62199.95199.951.01%1,558
Sep 3, 2025197.95197.95197.95197.95197.950.33%373
Sep 2, 2025196.05197.30196.05197.30197.30-0.49%5,133
Aug 29, 2025199.23199.23197.97198.27198.27-0.64%1,409
Aug 28, 2025199.50199.54199.50199.54199.540.23%1,042
Aug 27, 2025198.81199.07198.79199.07199.07-0.12%6,063
Aug 26, 2025198.76199.32198.51199.32199.32-0.03%1,659
Aug 25, 2025199.53199.69199.38199.38199.38-0.34%1,353
Aug 22, 2025200.06200.06200.06200.06200.062.71%294
Aug 21, 2025194.62194.77194.62194.77194.77-0.82%572
Aug 20, 2025196.11196.38196.01196.38196.38-0.30%1,313
Aug 19, 2025197.06197.68196.97196.97196.970.12%849
Aug 18, 2025195.78196.73195.78196.73196.730.35%839
Aug 15, 2025196.76196.76196.05196.05196.050.08%525
Aug 14, 2025195.02196.04194.83195.90195.90-0.53%14,969
Aug 13, 2025196.20196.95196.20196.95196.951.50%601
Aug 12, 2025194.04194.04194.04194.04194.041.34%239
Aug 11, 2025191.95191.95191.47191.47191.47-0.19%1,146
Aug 8, 2025191.75192.30191.75191.84191.840.41%1,833
Aug 7, 2025192.15192.15189.96191.05191.050.04%13,709
Aug 6, 2025189.01190.97189.01190.97190.971.57%1,779
Aug 5, 2025188.25188.25187.79188.03188.03-0.02%2,992
Aug 4, 2025187.42188.07186.95188.07188.071.08%18,820
Aug 1, 2025185.75186.06185.55186.06186.06-1.10%1,213
Jul 31, 2025190.23190.35188.13188.13188.13-1.24%2,680
Jul 30, 2025191.21191.71190.50190.50190.50-1.02%1,265
Jul 29, 2025193.65193.65192.38192.46192.46-0.86%3,386
Jul 28, 2025193.82194.55193.80194.13194.13-0.09%2,951
Jul 25, 2025193.69194.31193.69194.31194.310.44%1,288
Jul 24, 2025193.89193.92193.39193.46193.46-1.55%3,365
Jul 23, 2025195.55196.63195.54196.51196.511.92%1,807
Jul 22, 2025192.81192.81192.81192.81192.811.03%271
Jul 21, 2025190.41191.45190.41190.84190.840.39%1,854
Jul 18, 2025189.92190.09189.92190.09190.090.50%454
Jul 17, 2025189.05189.37189.05189.14189.140.28%9,905
Jul 16, 2025187.98188.62187.98188.62188.620.14%809
Jul 15, 2025190.44190.44188.35188.35188.35-0.76%345
Jul 14, 2025189.78189.78189.78189.78189.780.19%245
Jul 11, 2025189.43189.43189.41189.41189.41-0.49%1,650
Jul 10, 2025190.30190.47190.05190.34190.340.79%831
Jul 9, 2025188.62188.85188.53188.85188.850.39%2,075
Jul 8, 2025188.15188.39187.93188.11188.110.23%2,457
Jul 7, 2025187.68187.68187.68187.68187.68-1.52%2,648
Jul 3, 2025190.54190.58190.54190.58190.580.12%1,226
Jul 2, 2025189.61190.36189.61190.36190.360.58%1,578
Jul 1, 2025186.80189.26186.80189.26189.260.56%1,510
Jun 30, 2025188.32188.48188.17188.20188.20-0.49%6,361
Jun 27, 2025187.73189.50187.73189.12189.121.55%15,780
Jun 26, 2025184.78186.24184.78186.24186.240.85%1,562