iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
192.63
+2.45 (1.29%)
Mar 16, 2026, 4:00 PM EDT - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 191.78 | 192.63 | 191.78 | 192.63 | 192.63 | 1.29% | 2,002 |
| Mar 13, 2026 | 192.17 | 192.48 | 189.96 | 190.18 | 190.18 | -0.72% | 9,133 |
| Mar 12, 2026 | 193.50 | 193.50 | 191.49 | 191.55 | 191.55 | -2.19% | 10,267 |
| Mar 11, 2026 | 196.33 | 196.33 | 194.73 | 195.84 | 195.84 | 0.11% | 10,809 |
| Mar 10, 2026 | 195.64 | 198.29 | 195.63 | 195.63 | 195.63 | -0.35% | 15,019 |
| Mar 9, 2026 | 190.59 | 196.74 | 190.26 | 196.31 | 196.31 | 0.51% | 13,081 |
| Mar 6, 2026 | 194.84 | 195.58 | 193.93 | 195.32 | 195.32 | -1.14% | 6,236 |
| Mar 5, 2026 | 197.01 | 197.57 | 196.09 | 197.57 | 197.57 | -0.92% | 5,079 |
| Mar 4, 2026 | 198.14 | 199.50 | 198.14 | 199.41 | 199.41 | 1.20% | 2,117 |
| Mar 3, 2026 | 194.34 | 197.81 | 193.48 | 197.05 | 197.05 | -2.19% | 7,772 |
| Mar 2, 2026 | 200.36 | 201.99 | 200.30 | 201.46 | 201.46 | -1.83% | 5,002 |
| Feb 27, 2026 | 205.17 | 205.21 | 204.94 | 205.21 | 205.21 | -0.36% | 3,876 |
| Feb 26, 2026 | 206.40 | 206.49 | 205.95 | 205.95 | 205.95 | -0.09% | 2,577 |
| Feb 25, 2026 | 205.10 | 206.14 | 205.04 | 206.14 | 206.14 | 0.77% | 13,014 |
| Feb 24, 2026 | 204.76 | 205.31 | 204.26 | 204.57 | 204.57 | 0.69% | 13,063 |
| Feb 23, 2026 | 203.87 | 203.87 | 202.12 | 203.16 | 203.16 | -1.27% | 6,550 |
| Feb 20, 2026 | 202.90 | 205.83 | 202.90 | 205.78 | 205.78 | 0.87% | 3,613 |
| Feb 19, 2026 | 204.11 | 204.17 | 203.43 | 204.01 | 204.01 | -0.84% | 2,227 |
| Feb 18, 2026 | 205.93 | 205.93 | 205.21 | 205.74 | 205.74 | 0.40% | 2,378 |
| Feb 17, 2026 | 204.20 | 205.07 | 202.37 | 204.92 | 204.92 | -0.05% | 116,967 |
| Feb 13, 2026 | 204.70 | 206.16 | 204.70 | 205.03 | 205.03 | 0.18% | 5,995 |
| Feb 12, 2026 | 207.67 | 207.67 | 204.56 | 204.66 | 204.66 | -1.20% | 4,384 |
| Feb 11, 2026 | 207.69 | 207.85 | 206.43 | 207.14 | 207.14 | -0.15% | 3,396 |
| Feb 10, 2026 | 207.64 | 208.38 | 207.45 | 207.45 | 207.45 | 0.77% | 2,992 |
| Feb 9, 2026 | 205.93 | 206.10 | 205.74 | 205.86 | 205.86 | -0.07% | 9,592 |
| Feb 6, 2026 | 203.35 | 206.01 | 203.35 | 206.01 | 206.01 | 1.27% | 4,087 |
| Feb 5, 2026 | 204.49 | 204.49 | 202.89 | 203.43 | 203.43 | -1.39% | 16,065 |
| Feb 4, 2026 | 207.30 | 207.53 | 206.30 | 206.30 | 206.30 | 0.24% | 2,401 |
| Feb 3, 2026 | 206.63 | 206.63 | 205.00 | 205.80 | 205.80 | -0.67% | 10,706 |
| Feb 2, 2026 | 206.25 | 207.86 | 206.17 | 207.19 | 207.19 | 0.08% | 72,116 |
| Jan 30, 2026 | 207.95 | 207.95 | 207.01 | 207.03 | 207.03 | -0.46% | 4,079 |
| Jan 29, 2026 | 209.02 | 209.10 | 206.53 | 207.98 | 207.98 | 0.06% | 6,440 |
| Jan 28, 2026 | 208.70 | 208.70 | 207.85 | 207.85 | 207.84 | -0.91% | 2,701 |
| Jan 27, 2026 | 209.79 | 209.85 | 209.22 | 209.75 | 209.75 | 0.34% | 2,927 |
| Jan 26, 2026 | 209.93 | 209.93 | 209.02 | 209.04 | 209.04 | -0.49% | 3,095 |
| Jan 23, 2026 | 209.36 | 210.19 | 209.36 | 210.07 | 210.07 | -0.20% | 12,160 |
| Jan 22, 2026 | 209.72 | 211.18 | 209.72 | 210.48 | 210.48 | 0.77% | 7,199 |
| Jan 21, 2026 | 207.08 | 209.25 | 206.28 | 208.87 | 208.87 | 2.05% | 8,478 |
| Jan 20, 2026 | 205.60 | 206.60 | 204.27 | 204.68 | 204.68 | -2.19% | 10,258 |
| Jan 16, 2026 | 210.06 | 210.06 | 209.05 | 209.27 | 209.27 | -0.78% | 10,589 |
| Jan 15, 2026 | 210.82 | 211.52 | 210.78 | 210.92 | 210.92 | 0.01% | 8,479 |
| Jan 14, 2026 | 212.07 | 212.07 | 209.98 | 210.89 | 210.89 | -0.87% | 9,165 |
| Jan 13, 2026 | 213.21 | 213.21 | 212.03 | 212.75 | 212.75 | -0.38% | 29,830 |
| Jan 12, 2026 | 211.92 | 213.77 | 211.92 | 213.56 | 213.56 | 0.76% | 26,830 |
| Jan 9, 2026 | 210.53 | 211.96 | 209.43 | 211.96 | 211.96 | 1.09% | 8,464 |
| Jan 8, 2026 | 205.67 | 209.68 | 205.67 | 209.68 | 209.68 | 1.66% | 26,837 |
| Jan 7, 2026 | 207.42 | 207.75 | 206.23 | 206.25 | 206.25 | -0.81% | 17,987 |
| Jan 6, 2026 | 206.59 | 208.00 | 206.28 | 207.93 | 207.93 | 0.16% | 8,982 |
| Jan 5, 2026 | 205.79 | 208.20 | 205.73 | 207.60 | 207.60 | 0.88% | 23,622 |
| Jan 2, 2026 | 206.35 | 206.35 | 204.87 | 205.79 | 205.79 | 0.26% | 6,782 |