Skip to main content
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
178.63
-0.71 (-0.40%)
At close: Nov 20, 2024, 3:48 PM
178.69
+0.06 (0.04%)
Pre-market: Nov 21, 2024, 5:23 AM EST

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024178.79178.79177.51178.63178.63-0.40%2,598
Nov 19, 2024179.39179.72179.19179.34179.34-0.16%1,867
Nov 18, 2024179.40179.62178.75179.62179.621.03%1,453
Nov 15, 2024177.56177.78177.19177.78177.78-0.34%2,596
Nov 14, 2024180.16180.16178.38178.38178.38-0.94%596
Nov 13, 2024179.47180.27179.47180.08180.080.12%749
Nov 12, 2024179.15179.85179.15179.85179.85-1.85%514
Nov 11, 2024183.35183.66183.24183.24183.241.48%5,413
Nov 8, 2024179.17180.56178.93180.56180.56-0.20%2,054
Nov 7, 2024179.73181.57179.73180.92180.921.95%26,606
Nov 6, 2024176.68177.46176.03177.46177.461.34%6,193
Nov 5, 2024173.60175.12173.60175.12175.121.53%2,456
Nov 4, 2024173.07173.86172.48172.48172.48-0.29%8,219
Nov 1, 2024173.80173.89172.92172.98172.980.92%1,173
Oct 31, 2024171.10172.10171.10171.40171.40-1.24%9,818
Oct 30, 2024173.88174.50173.55173.55173.55-0.47%1,704
Oct 29, 2024174.35174.37174.35174.37174.37-0.57%935
Oct 28, 2024176.15176.27175.37175.37175.370.80%2,598
Oct 25, 2024174.35174.35173.65173.99173.990.03%1,991
Oct 24, 2024173.41173.93172.95173.93173.932.41%2,504
Oct 23, 2024170.96170.96169.85169.85169.85-1.09%1,473
Oct 22, 2024171.13171.73171.13171.73171.73-0.32%3,812
Oct 21, 2024173.15173.15171.95172.28172.28-0.93%1,978
Oct 18, 2024174.08174.08173.80173.89173.890.85%4,610
Oct 17, 2024172.98172.98172.36172.42172.42-0.46%4,871
Oct 16, 2024172.62173.32172.62173.22173.220.54%2,373
Oct 15, 2024173.38174.05172.30172.30172.30-1.15%2,225
Oct 14, 2024174.31174.42174.30174.30174.30-1,385
Oct 11, 2024173.11174.31173.11174.30174.30-0.40%1,788
Oct 10, 2024174.20175.20174.20175.00175.00-0.15%1,142
Oct 9, 2024174.31175.51174.31175.25175.250.10%6,019
Oct 8, 2024174.34175.08174.34175.08175.08-0.49%1,544
Oct 7, 2024176.83176.83175.94175.94175.94-0.72%885
Oct 4, 2024176.61177.21175.87177.21177.211.50%1,636
Oct 3, 2024174.77175.27174.32174.60174.60-1.24%9,136
Oct 2, 2024175.88176.79175.88176.79176.79-0.15%1,047
Oct 1, 2024177.45177.70175.82177.05177.05-0.21%3,476
Sep 30, 2024178.52179.57177.00177.43177.43-0.61%38,068
Sep 27, 2024178.68179.27178.42178.51178.510.42%893
Sep 26, 2024177.95177.95176.79177.77177.772.36%1,619
Sep 25, 2024174.12174.12173.57173.67173.67-0.45%1,386
Sep 24, 2024173.54174.46173.54174.46174.461.54%1,536
Sep 23, 2024171.05171.82171.05171.82171.821.10%1,836
Sep 20, 2024169.99170.07169.84169.95169.95-0.53%815
Sep 19, 2024170.52170.86170.33170.86170.862.44%517
Sep 18, 2024167.33168.77166.51166.79166.79-0.08%10,402
Sep 17, 2024167.60167.75166.79166.92166.920.23%2,318
Sep 16, 2024166.75166.75166.34166.53166.530.16%7,913
Sep 13, 2024166.09166.30166.03166.27166.270.51%2,490
Sep 12, 2024163.70165.49163.70165.43165.430.81%3,372
Sep 11, 2024162.65164.10160.98164.10164.100.96%2,177
Sep 10, 2024162.31162.72161.73162.54162.540.23%6,138
Sep 9, 2024161.88162.58161.88162.17162.170.84%1,465
Sep 6, 2024164.25164.34160.79160.82160.82-2.28%4,400
Sep 5, 2024163.87164.86163.55164.57164.570.46%4,855
Sep 4, 2024162.82164.00162.82163.82163.820.05%1,467
Sep 3, 2024165.89165.94163.44163.75163.75-1.62%9,681
Aug 30, 2024165.58166.63164.91166.44166.441.20%12,035
Aug 29, 2024165.54165.86164.47164.47164.470.21%938
Aug 28, 2024165.60165.60163.13164.13164.13-0.69%1,692
Aug 27, 2024165.37165.61165.02165.27165.270.05%8,214
Aug 26, 2024166.13166.13165.02165.19165.19-0.83%622
Aug 23, 2024164.70166.64164.70166.57166.571.97%3,751
Aug 22, 2024163.34163.34163.34163.34163.34-1.42%446
Aug 21, 2024165.48165.71165.48165.70165.701.44%1,999
Aug 20, 2024163.89163.89163.34163.34163.34-0.52%2,228
Aug 19, 2024162.70164.21162.70164.20164.201.29%5,012
Aug 16, 2024160.71162.27160.71162.11162.110.94%5,507
Aug 15, 2024158.96160.61158.96160.61160.612.37%1,951
Aug 14, 2024157.35157.35156.31156.89156.89-0.03%2,975
Aug 13, 2024154.31156.94154.31156.94156.942.32%2,702
Aug 12, 2024154.07154.07153.30153.38153.38-0.39%3,196
Aug 9, 2024153.34154.55153.34153.98153.980.34%2,979
Aug 8, 2024151.77154.04151.77153.46153.462.00%1,592
Aug 7, 2024153.94153.94150.45150.45150.45-1.29%65,669
Aug 6, 2024151.46153.79151.46152.41152.410.98%3,611
Aug 5, 2024145.90151.98145.90150.93150.93-2.36%15,740
Aug 2, 2024155.31155.31153.15154.58154.58-2.65%45,605
Aug 1, 2024162.00162.00158.47158.78158.78-2.68%1,168
Jul 31, 2024163.24163.37163.15163.15163.150.95%8,323
Jul 30, 2024162.36162.36160.97161.62161.62-0.22%1,241
Jul 29, 2024161.28162.20161.28161.97161.970.99%1,103
Jul 26, 2024159.60160.70159.60160.39160.390.85%1,407
Jul 25, 2024159.22160.33159.05159.05159.05-0.53%1,319
Jul 24, 2024162.55162.55159.90159.90159.90-3.20%1,452
Jul 23, 2024165.69165.73165.18165.18165.18-0.77%1,361
Jul 22, 2024165.66166.46165.66166.46166.461.33%1,143
Jul 19, 2024165.14165.14164.20164.28164.28-0.98%1,695
Jul 18, 2024167.69167.69165.90165.90165.90-1.12%1,527
Jul 17, 2024168.57168.57167.77167.77167.77-1.15%813
Jul 16, 2024168.00169.72167.83169.72169.721.13%2,680
Jul 15, 2024168.76169.34167.75167.82167.82-0.46%8,462
Jul 12, 2024167.08169.44167.08168.59168.591.33%1,310
Jul 11, 2024168.05168.72166.27166.39166.39-0.25%4,675
Jul 10, 2024166.03166.80166.03166.80166.801.09%1,231
Jul 9, 2024164.62165.33164.62165.00165.000.19%1,915
Jul 8, 2024165.45165.45164.62164.69164.69-0.38%14,449
Jul 5, 2024165.19165.31164.33165.31165.310.49%2,185
Jul 3, 2024163.60164.50163.60164.50164.501.00%798
Jul 2, 2024161.29162.87161.29162.87162.871.21%1,423