Skip to main content
logo
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
191.84
+0.79 (0.41%)
At close: Aug 8, 2025, 4:00 PM
191.84
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025191.75192.30191.75191.84191.840.41%1,833
Aug 7, 2025192.15192.15189.96191.05191.050.04%13,709
Aug 6, 2025189.01190.97189.01190.97190.971.57%1,779
Aug 5, 2025188.25188.25187.79188.03188.03-0.02%2,992
Aug 4, 2025187.42188.07186.95188.07188.071.08%18,820
Aug 1, 2025185.75186.06185.55186.06186.06-1.10%1,213
Jul 31, 2025190.23190.35188.13188.13188.13-1.24%2,680
Jul 30, 2025191.21191.71190.50190.50190.50-1.02%1,265
Jul 29, 2025193.65193.65192.38192.46192.46-0.86%3,386
Jul 28, 2025193.82194.55193.80194.13194.13-0.09%2,951
Jul 25, 2025193.69194.31193.69194.31194.310.44%1,288
Jul 24, 2025193.89193.92193.39193.46193.46-1.55%3,365
Jul 23, 2025195.55196.63195.54196.51196.511.92%1,807
Jul 22, 2025192.81192.81192.81192.81192.811.03%271
Jul 21, 2025190.41191.45190.41190.84190.840.39%1,854
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