Skip to main content
logo
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
190.09
+0.95 (0.50%)
At close: Jul 18, 2025, 4:00 PM
190.09
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2025185.27185.27184.44184.67184.67-1.07%4,359
Jun 24, 2025187.07187.07186.67186.67186.670.87%1,058
Jun 23, 2025184.15185.06184.14185.06185.061.61%2,456
Jun 20, 2025183.77183.80182.12182.12182.12-0.60%1,199
Jun 18, 2025183.56183.56183.22183.22183.22-877
Jun 17, 2025185.59185.59183.21183.21183.21-1.65%2,768
Jun 16, 2025186.26186.58186.26186.29186.290.17%1,127
Jun 13, 2025185.54187.37185.54185.97184.53-1.41%5,419
Jun 12, 2025188.54189.38188.54188.63187.17-0.38%3,319
Jun 11, 2025191.59191.59189.35189.35187.89-0.65%708
Jun 10, 2025189.03190.59189.03190.59189.121.09%1,149
Jun 9, 2025187.12188.53187.12188.53187.070.55%2,234
Jun 6, 2025187.51187.75186.94187.50186.050.93%3,439
Jun 5, 2025188.60189.51184.94185.78184.34-2.23%1,729
Jun 4, 2025189.17190.58189.17190.02188.550.01%10,558
Jun 3, 2025189.43190.43189.43190.00188.530.18%7,609
Jun 2, 2025188.68189.67187.41189.67188.200.24%36,080
May 30, 2025189.46189.70189.21189.21187.75-0.56%4,225
May 29, 2025191.71191.71190.27190.27188.800.54%1,535
May 28, 2025190.73190.73189.26189.26187.80-1.09%2,557
May 27, 2025189.73191.54189.71191.35189.872.15%8,069
May 23, 2025187.00188.04186.88187.32185.87-0.78%12,018
May 22, 2025188.95189.64188.54188.79187.330.08%2,883
May 21, 2025191.35191.35188.46188.64187.18-1.87%6,340
May 20, 2025192.59192.61191.66192.24190.750.36%59,454
May 19, 2025189.83191.62189.83191.55190.07-0.11%707
May 16, 2025191.32191.77191.32191.77190.280.79%5,803
May 15, 2025189.09190.26189.09190.26188.79-0.49%1,146
May 14, 2025191.75191.87190.73191.20189.72-0.05%7,309
May 13, 2025190.62191.88189.99191.30189.821.18%6,797
May 12, 2025190.67190.67187.68189.07187.613.76%1,095
May 9, 2025183.17183.24181.63182.22180.810.53%7,044
May 8, 2025181.19182.50180.46181.26179.860.80%7,079
May 7, 2025179.29179.99179.16179.83178.44-0.14%11,298