Skip to main content
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
191.15
-2.70 (-1.39%)
Feb 21, 2025, 3:59 PM EST - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 2025190.57190.94190.25190.26190.26-0.60%11,204
Feb 10, 2025191.10191.69191.08191.40191.400.88%2,545
Feb 7, 2025190.49190.49189.70189.73189.73-1.44%719
Feb 6, 2025192.56192.88191.97192.51192.510.30%2,544
Feb 5, 2025191.44191.93191.44191.93191.93-0.32%721
Feb 4, 2025191.59192.70191.59192.54192.541.38%1,902
Feb 3, 2025188.18190.69187.68189.91189.91-1.24%7,303
Jan 31, 2025193.94193.94192.29192.29192.29-1.08%4,564
Jan 30, 2025194.17195.25193.67194.39194.391.29%2,041
Jan 29, 2025192.37192.50191.91191.91191.91-0.08%1,836
Jan 28, 2025191.61192.17191.22192.06192.060.08%3,695
Jan 27, 2025189.78191.90189.16191.90191.900.73%6,781
Jan 24, 2025190.99191.06190.35190.51190.51-0.05%10,407
Jan 23, 2025189.18190.60189.18190.60190.600.72%9,141
Jan 22, 2025189.49189.79189.23189.23189.23-0.26%1,877
Jan 21, 2025189.31189.73189.15189.73189.731.30%4,644
Jan 17, 2025187.36187.85186.87187.29187.291.06%2,473
Jan 16, 2025185.48185.57184.83185.33185.330.27%4,198
Jan 15, 2025184.93184.93184.13184.84184.841.79%5,599
Jan 14, 2025182.64182.64181.56181.60181.600.18%4,628
Jan 13, 2025179.57181.27179.32181.27181.270.14%3,241
Jan 10, 2025181.88182.01181.01181.01181.01-1.44%6,801
Jan 8, 2025183.06183.93183.06183.65183.65-0.15%10,296
Jan 7, 2025184.70185.16183.28183.93183.93-0.94%14,563
Jan 6, 2025186.91187.07185.27185.67185.670.12%4,426
Jan 3, 2025183.49185.44182.51185.44185.441.61%96,269
Jan 2, 2025184.21184.62182.32182.51182.51-1.00%8,667
Dec 31, 2024185.92186.11184.34184.35184.35-0.40%6,380
Dec 30, 2024185.09186.02184.75185.09185.09-1.50%7,801
Dec 27, 2024187.44188.13187.44187.91187.91-1.13%8,946
Dec 26, 2024189.25190.05189.23190.05190.050.55%610
Dec 24, 2024186.95189.01186.95189.01189.011.37%960
Dec 23, 2024185.30186.46184.85186.46186.460.36%2,506
Dec 20, 2024183.84187.58183.84185.79185.790.37%4,909
Dec 19, 2024187.08187.08184.44185.12185.12-0.19%2,590
Dec 18, 2024191.25192.35185.06185.47185.47-3.52%3,156
Dec 17, 2024192.00192.44191.60192.24192.240.28%15,692
Dec 16, 2024191.83192.01191.36191.69191.090.01%3,137
Dec 13, 2024191.87191.87191.68191.68191.07-0.13%459
Dec 12, 2024192.90192.90191.89191.93191.32-0.62%18,297
Dec 11, 2024192.10193.12192.10193.12192.511.16%1,182
Dec 10, 2024191.66191.66190.91190.91190.31-0.57%487
Dec 9, 2024192.27192.27192.01192.01191.410.60%448
Dec 6, 2024189.27190.87189.27190.87190.261.79%1,729
Dec 5, 2024186.54188.14186.54187.51186.920.69%3,350
Dec 4, 2024185.65186.22185.59186.22185.630.57%1,568
Dec 3, 2024185.05185.38185.05185.17184.59-0.09%10,400
Dec 2, 2024184.72185.33184.21185.33184.751.08%8,388
Nov 29, 2024182.86183.40182.86183.36182.780.78%3,510
Nov 27, 2024181.85181.95181.85181.95181.37-0.05%611
Nov 26, 2024181.88182.16181.76182.04181.47-0.04%6,212
Nov 25, 2024182.34182.34182.12182.12181.550.97%556
Nov 22, 2024178.67180.37178.67180.37179.800.91%1,398
Nov 21, 2024178.32178.81178.20178.74178.170.06%7,789
Nov 20, 2024178.79178.79177.51178.63178.06-0.40%2,598
Nov 19, 2024179.39179.72179.19179.34178.77-0.16%1,867
Nov 18, 2024179.40179.62178.75179.62179.051.03%1,453
Nov 15, 2024177.56177.78177.19177.78177.22-0.34%2,596
Nov 14, 2024180.16180.16178.38178.38177.82-0.94%596
Nov 13, 2024179.47180.27179.47180.08179.510.12%749
Nov 12, 2024179.15179.85179.15179.85179.28-1.85%514
Nov 11, 2024183.35183.66183.24183.24182.661.48%5,413
Nov 8, 2024179.17180.56178.93180.56179.99-0.20%2,054
Nov 7, 2024179.73181.57179.73180.92180.351.95%26,606
Nov 6, 2024176.68177.46176.03177.46176.901.34%6,193
Nov 5, 2024173.60175.12173.60175.12174.561.53%2,456
Nov 4, 2024173.07173.86172.48172.48171.94-0.29%8,219
Nov 1, 2024173.80173.89172.92172.98172.430.92%1,173
Oct 31, 2024171.10172.10171.10171.40170.86-1.24%9,818
Oct 30, 2024173.88174.50173.55173.55173.00-0.47%1,704
Oct 29, 2024174.35174.37174.35174.37173.82-0.57%935
Oct 28, 2024176.15176.27175.37175.37174.820.80%2,598
Oct 25, 2024174.35174.35173.65173.99173.440.03%1,991
Oct 24, 2024173.41173.93172.95173.93173.382.41%2,504
Oct 23, 2024170.96170.96169.85169.85169.31-1.09%1,473
Oct 22, 2024171.13171.73171.13171.73171.18-0.32%3,812
Oct 21, 2024173.15173.15171.95172.28171.73-0.93%1,978
Oct 18, 2024174.08174.08173.80173.89173.340.85%4,610
Oct 17, 2024172.98172.98172.36172.42171.88-0.46%4,871
Oct 16, 2024172.62173.32172.62173.22172.670.54%2,373
Oct 15, 2024173.38174.05172.30172.30171.75-1.15%2,225
Oct 14, 2024174.31174.42174.30174.30173.75-1,385
Oct 11, 2024173.11174.31173.11174.30173.75-0.40%1,788
Oct 10, 2024174.20175.20174.20175.00174.45-0.15%1,142
Oct 9, 2024174.31175.51174.31175.25174.700.10%6,019
Oct 8, 2024174.34175.08174.34175.08174.53-0.49%1,544
Oct 7, 2024176.83176.83175.94175.94175.39-0.72%885
Oct 4, 2024176.61177.21175.87177.21176.651.50%1,636
Oct 3, 2024174.77175.27174.32174.60174.05-1.24%9,136
Oct 2, 2024175.88176.79175.88176.79176.23-0.15%1,047
Oct 1, 2024177.45177.70175.82177.05176.50-0.21%3,476
Sep 30, 2024178.52179.57177.00177.43176.87-0.61%38,068
Sep 27, 2024178.68179.27178.42178.51177.950.42%893