iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
187.50
+1.72 (0.93%)
Jun 6, 2025, 4:00 PM - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 187.51 | 187.75 | 186.94 | 187.50 | 187.50 | 0.93% | 3,439 |
| Jun 5, 2025 | 188.60 | 189.51 | 184.94 | 185.78 | 185.78 | -2.23% | 1,729 |
| Jun 4, 2025 | 189.17 | 190.58 | 189.17 | 190.02 | 190.02 | 0.01% | 10,558 |
| Jun 3, 2025 | 189.43 | 190.43 | 189.43 | 190.00 | 190.00 | 0.18% | 7,609 |
| Jun 2, 2025 | 188.68 | 189.67 | 187.41 | 189.67 | 189.67 | 0.24% | 36,080 |
| May 30, 2025 | 189.46 | 189.70 | 189.21 | 189.21 | 189.21 | -0.56% | 4,225 |
| May 29, 2025 | 191.71 | 191.71 | 190.27 | 190.27 | 190.27 | 0.54% | 1,535 |
| May 28, 2025 | 190.73 | 190.73 | 189.26 | 189.26 | 189.26 | -1.09% | 2,557 |
| May 27, 2025 | 189.73 | 191.54 | 189.71 | 191.35 | 191.35 | 2.15% | 8,069 |
| May 23, 2025 | 187.00 | 188.04 | 186.88 | 187.32 | 187.32 | -0.78% | 12,018 |
| May 22, 2025 | 188.95 | 189.64 | 188.54 | 188.79 | 188.79 | 0.08% | 2,883 |
| May 21, 2025 | 191.35 | 191.35 | 188.46 | 188.64 | 188.64 | -1.87% | 6,340 |
| May 20, 2025 | 192.59 | 192.61 | 191.66 | 192.24 | 192.24 | 0.36% | 59,454 |
| May 19, 2025 | 189.83 | 191.62 | 189.83 | 191.55 | 191.55 | -0.11% | 707 |
| May 16, 2025 | 191.32 | 191.77 | 191.32 | 191.77 | 191.77 | 0.79% | 5,803 |
| May 15, 2025 | 189.09 | 190.26 | 189.09 | 190.26 | 190.26 | -0.49% | 1,146 |
| May 14, 2025 | 191.75 | 191.87 | 190.73 | 191.20 | 191.20 | -0.05% | 7,309 |
| May 13, 2025 | 190.62 | 191.88 | 189.99 | 191.30 | 191.30 | 1.18% | 6,797 |
| May 12, 2025 | 190.67 | 190.67 | 187.68 | 189.07 | 189.07 | 3.76% | 1,095 |
| May 9, 2025 | 183.17 | 183.24 | 181.63 | 182.22 | 182.22 | 0.53% | 7,044 |
| May 8, 2025 | 181.19 | 182.50 | 180.46 | 181.26 | 181.26 | 0.80% | 7,079 |
| May 7, 2025 | 179.29 | 179.99 | 179.16 | 179.83 | 179.83 | -0.14% | 11,298 |
| May 6, 2025 | 179.18 | 180.85 | 179.18 | 180.08 | 180.08 | -0.31% | 8,619 |
| May 5, 2025 | 180.70 | 181.22 | 180.56 | 180.64 | 180.64 | -0.58% | 13,823 |
| May 2, 2025 | 180.43 | 181.75 | 180.43 | 181.70 | 181.70 | 1.93% | 6,239 |
| May 1, 2025 | 178.31 | 179.90 | 178.26 | 178.26 | 178.26 | 0.03% | 1,874 |
| Apr 30, 2025 | 175.29 | 178.40 | 175.29 | 178.20 | 178.20 | -0.86% | 14,521 |
| Apr 29, 2025 | 177.67 | 179.75 | 177.67 | 179.75 | 179.75 | 0.44% | 6,145 |
| Apr 28, 2025 | 179.09 | 179.24 | 177.53 | 178.96 | 178.96 | 0.36% | 1,273 |
| Apr 25, 2025 | 177.78 | 178.32 | 177.78 | 178.32 | 178.32 | 1.34% | 2,913 |
| Apr 24, 2025 | 174.26 | 175.97 | 174.26 | 175.97 | 175.97 | 1.73% | 2,032 |
| Apr 23, 2025 | 175.69 | 176.48 | 172.97 | 172.97 | 172.97 | 1.49% | 65,383 |
| Apr 22, 2025 | 171.07 | 171.22 | 170.28 | 170.44 | 170.44 | 2.91% | 3,307 |
| Apr 21, 2025 | 167.32 | 167.32 | 163.75 | 165.62 | 165.62 | -1.70% | 6,599 |
| Apr 17, 2025 | 168.68 | 169.45 | 168.48 | 168.48 | 168.48 | 0.74% | 2,433 |
| Apr 16, 2025 | 169.22 | 170.19 | 165.79 | 167.24 | 167.24 | -1.98% | 4,811 |
| Apr 15, 2025 | 171.15 | 171.15 | 169.98 | 170.62 | 170.62 | -0.36% | 1,209 |
| Apr 14, 2025 | 171.99 | 172.16 | 169.77 | 171.23 | 171.23 | 0.68% | 4,855 |
| Apr 11, 2025 | 167.90 | 170.33 | 166.37 | 170.07 | 170.07 | 1.43% | 4,854 |
| Apr 10, 2025 | 168.89 | 169.29 | 164.38 | 167.67 | 167.67 | -3.00% | 4,357 |
| Apr 9, 2025 | 158.29 | 172.86 | 158.29 | 172.86 | 172.86 | 10.08% | 25,423 |
| Apr 8, 2025 | 166.27 | 166.27 | 155.32 | 157.03 | 157.03 | -2.15% | 24,789 |
| Apr 7, 2025 | 157.17 | 165.79 | 156.10 | 160.48 | 160.48 | -2.04% | 33,283 |
| Apr 4, 2025 | 165.98 | 167.65 | 162.47 | 163.82 | 163.82 | -5.11% | 47,280 |
| Apr 3, 2025 | 173.62 | 175.17 | 172.66 | 172.66 | 172.66 | -4.49% | 21,882 |
| Apr 2, 2025 | 176.30 | 181.17 | 176.30 | 180.78 | 180.78 | 1.24% | 19,720 |
| Apr 1, 2025 | 177.53 | 179.69 | 176.36 | 178.57 | 178.57 | 0.51% | 61,893 |
| Mar 31, 2025 | 174.83 | 177.85 | 174.70 | 177.66 | 177.66 | -0.15% | 19,105 |
| Mar 28, 2025 | 178.41 | 178.89 | 177.42 | 177.93 | 177.93 | -2.48% | 17,859 |
| Mar 27, 2025 | 182.67 | 184.13 | 182.45 | 182.45 | 182.45 | 0.15% | 5,702 |