iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
207.80
+1.22 (0.59%)
Sep 29, 2025, 9:38 AM EDT - Market open
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 201.08 | 201.08 | 200.24 | 200.57 | 200.57 | 0.31% | 1,615 |
| Sep 4, 2025 | 198.62 | 199.95 | 198.62 | 199.95 | 199.95 | 1.01% | 1,558 |
| Sep 3, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.33% | 373 |
| Sep 2, 2025 | 196.05 | 197.30 | 196.05 | 197.30 | 197.30 | -0.49% | 5,133 |
| Aug 29, 2025 | 199.23 | 199.23 | 197.97 | 198.27 | 198.27 | -0.64% | 1,409 |
| Aug 28, 2025 | 199.50 | 199.54 | 199.50 | 199.54 | 199.54 | 0.23% | 1,042 |
| Aug 27, 2025 | 198.81 | 199.07 | 198.79 | 199.07 | 199.07 | -0.12% | 6,063 |
| Aug 26, 2025 | 198.76 | 199.32 | 198.51 | 199.32 | 199.32 | -0.03% | 1,659 |
| Aug 25, 2025 | 199.53 | 199.69 | 199.38 | 199.38 | 199.38 | -0.34% | 1,353 |
| Aug 22, 2025 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | 2.71% | 294 |
| Aug 21, 2025 | 194.62 | 194.77 | 194.62 | 194.77 | 194.77 | -0.82% | 572 |
| Aug 20, 2025 | 196.11 | 196.38 | 196.01 | 196.38 | 196.38 | -0.30% | 1,313 |
| Aug 19, 2025 | 197.06 | 197.68 | 196.97 | 196.97 | 196.97 | 0.12% | 849 |
| Aug 18, 2025 | 195.78 | 196.73 | 195.78 | 196.73 | 196.73 | 0.35% | 839 |
| Aug 15, 2025 | 196.76 | 196.76 | 196.05 | 196.05 | 196.05 | 0.08% | 525 |
| Aug 14, 2025 | 195.02 | 196.04 | 194.83 | 195.90 | 195.90 | -0.53% | 14,969 |
| Aug 13, 2025 | 196.20 | 196.95 | 196.20 | 196.95 | 196.95 | 1.50% | 601 |
| Aug 12, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | 1.34% | 239 |
| Aug 11, 2025 | 191.95 | 191.95 | 191.47 | 191.47 | 191.47 | -0.19% | 1,146 |
| Aug 8, 2025 | 191.75 | 192.30 | 191.75 | 191.84 | 191.84 | 0.41% | 1,833 |
| Aug 7, 2025 | 192.15 | 192.15 | 189.96 | 191.05 | 191.05 | 0.04% | 13,709 |
| Aug 6, 2025 | 189.01 | 190.97 | 189.01 | 190.97 | 190.97 | 1.57% | 1,779 |
| Aug 5, 2025 | 188.25 | 188.25 | 187.79 | 188.03 | 188.03 | -0.02% | 2,992 |
| Aug 4, 2025 | 187.42 | 188.07 | 186.95 | 188.07 | 188.07 | 1.08% | 18,820 |
| Aug 1, 2025 | 185.75 | 186.06 | 185.55 | 186.06 | 186.06 | -1.10% | 1,213 |
| Jul 31, 2025 | 190.23 | 190.35 | 188.13 | 188.13 | 188.13 | -1.24% | 2,680 |
| Jul 30, 2025 | 191.21 | 191.71 | 190.50 | 190.50 | 190.50 | -1.02% | 1,265 |
| Jul 29, 2025 | 193.65 | 193.65 | 192.38 | 192.46 | 192.46 | -0.86% | 3,386 |
| Jul 28, 2025 | 193.82 | 194.55 | 193.80 | 194.13 | 194.13 | -0.09% | 2,951 |
| Jul 25, 2025 | 193.69 | 194.31 | 193.69 | 194.31 | 194.31 | 0.44% | 1,288 |
| Jul 24, 2025 | 193.89 | 193.92 | 193.39 | 193.46 | 193.46 | -1.55% | 3,365 |
| Jul 23, 2025 | 195.55 | 196.63 | 195.54 | 196.51 | 196.51 | 1.92% | 1,807 |
| Jul 22, 2025 | 192.81 | 192.81 | 192.81 | 192.81 | 192.81 | 1.03% | 271 |
| Jul 21, 2025 | 190.41 | 191.45 | 190.41 | 190.84 | 190.84 | 0.39% | 1,854 |
| Jul 18, 2025 | 189.92 | 190.09 | 189.92 | 190.09 | 190.09 | 0.50% | 454 |