iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
205.94
-0.29 (-0.14%)
Dec 4, 2025, 4:00 PM EST - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.43 | 206.43 | 205.64 | 205.94 | 205.94 | -0.14% | 13,621 |
| Dec 3, 2025 | 205.87 | 206.50 | 205.67 | 206.23 | 206.23 | 0.67% | 3,799 |
| Dec 2, 2025 | 204.93 | 205.25 | 204.02 | 204.87 | 204.86 | -0.13% | 9,980 |
| Dec 1, 2025 | 205.52 | 205.80 | 205.14 | 205.14 | 205.13 | -0.11% | 6,671 |
| Nov 28, 2025 | 204.95 | 205.37 | 204.68 | 205.37 | 205.37 | 0.31% | 18,403 |
| Nov 26, 2025 | 204.03 | 204.93 | 203.85 | 204.73 | 204.73 | 0.81% | 11,237 |
| Nov 25, 2025 | 200.04 | 203.10 | 200.04 | 203.09 | 203.09 | 1.59% | 20,709 |
| Nov 24, 2025 | 200.21 | 200.34 | 199.89 | 199.92 | 199.92 | 0.86% | 5,128 |
| Nov 21, 2025 | 195.75 | 198.94 | 195.75 | 198.21 | 198.21 | 2.02% | 7,889 |
| Nov 20, 2025 | 199.53 | 199.53 | 194.29 | 194.29 | 194.29 | -1.64% | 4,220 |
| Nov 19, 2025 | 198.01 | 198.01 | 196.76 | 197.54 | 197.54 | 0.04% | 5,670 |
| Nov 18, 2025 | 199.09 | 199.09 | 197.32 | 197.46 | 197.46 | -1.48% | 23,002 |
| Nov 17, 2025 | 201.58 | 202.91 | 199.96 | 200.43 | 200.43 | -1.41% | 6,345 |
| Nov 14, 2025 | 202.44 | 204.91 | 202.44 | 203.29 | 203.29 | -0.39% | 6,876 |
| Nov 13, 2025 | 206.79 | 207.39 | 203.83 | 204.09 | 204.09 | -1.59% | 29,705 |
| Nov 12, 2025 | 208.10 | 208.10 | 207.38 | 207.38 | 207.38 | -0.11% | 6,957 |
| Nov 11, 2025 | 207.44 | 207.86 | 207.01 | 207.62 | 207.62 | 0.52% | 5,226 |
| Nov 10, 2025 | 205.89 | 206.72 | 205.11 | 206.55 | 206.55 | 1.11% | 17,051 |
| Nov 7, 2025 | 202.69 | 204.37 | 202.32 | 204.28 | 204.28 | 0.43% | 7,822 |
| Nov 6, 2025 | 203.57 | 204.30 | 203.39 | 203.40 | 203.40 | -1.38% | 3,575 |
| Nov 5, 2025 | 204.71 | 206.50 | 204.37 | 206.24 | 206.24 | 1.03% | 4,475 |
| Nov 4, 2025 | 204.38 | 204.50 | 204.14 | 204.14 | 204.14 | -1.42% | 8,721 |
| Nov 3, 2025 | 207.13 | 207.38 | 206.99 | 207.08 | 207.08 | 0.19% | 20,080 |
| Oct 31, 2025 | 206.32 | 207.14 | 205.88 | 206.70 | 206.70 | 0.86% | 8,530 |
| Oct 30, 2025 | 205.33 | 206.76 | 204.93 | 204.93 | 204.92 | -1.74% | 1,019 |
| Oct 29, 2025 | 210.19 | 210.19 | 207.95 | 208.55 | 208.55 | -0.84% | 2,194 |
| Oct 28, 2025 | 209.89 | 211.12 | 209.89 | 210.32 | 210.32 | -0.19% | 6,672 |
| Oct 27, 2025 | 210.18 | 210.71 | 210.09 | 210.71 | 210.71 | 1.11% | 3,375 |
| Oct 24, 2025 | 208.61 | 209.04 | 208.30 | 208.41 | 208.41 | 0.08% | 1,848 |
| Oct 23, 2025 | 206.95 | 208.35 | 206.95 | 208.24 | 208.24 | 0.46% | 1,000 |
| Oct 22, 2025 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | -0.53% | 724 |
| Oct 21, 2025 | 206.84 | 208.53 | 206.84 | 208.38 | 208.38 | 0.57% | 355,235 |
| Oct 20, 2025 | 206.75 | 207.30 | 206.75 | 207.20 | 207.20 | 0.78% | 5,414 |
| Oct 17, 2025 | 205.55 | 205.71 | 205.21 | 205.60 | 205.60 | 0.86% | 14,913 |
| Oct 16, 2025 | 205.09 | 205.45 | 203.84 | 203.84 | 203.84 | -0.36% | 1,784 |
| Oct 15, 2025 | 204.82 | 204.98 | 204.59 | 204.59 | 204.59 | 0.39% | 8,813 |
| Oct 14, 2025 | 199.80 | 204.52 | 199.80 | 203.79 | 203.79 | 0.68% | 6,996 |
| Oct 13, 2025 | 200.54 | 202.42 | 200.54 | 202.42 | 202.42 | 1.73% | 1,485 |
| Oct 10, 2025 | 204.21 | 204.46 | 198.97 | 198.97 | 198.97 | -2.79% | 2,477 |
| Oct 9, 2025 | 204.92 | 204.92 | 204.00 | 204.69 | 204.69 | -1.03% | 105,077 |
| Oct 8, 2025 | 206.03 | 206.83 | 205.91 | 206.83 | 206.83 | 0.09% | 10,746 |
| Oct 7, 2025 | 208.03 | 208.03 | 206.64 | 206.64 | 206.64 | -1.38% | 1,602 |
| Oct 6, 2025 | 208.75 | 209.53 | 208.56 | 209.53 | 209.53 | 0.42% | 2,480 |
| Oct 3, 2025 | 209.27 | 209.55 | 207.82 | 208.64 | 208.64 | 0.31% | 268,152 |
| Oct 2, 2025 | 208.23 | 208.23 | 208.00 | 208.00 | 208.00 | -0.19% | 7,812 |
| Oct 1, 2025 | 207.31 | 208.56 | 207.31 | 208.41 | 208.41 | 0.65% | 11,405 |
| Sep 30, 2025 | 206.31 | 207.06 | 206.31 | 207.06 | 207.06 | -0.42% | 5,542 |
| Sep 29, 2025 | 208.12 | 208.12 | 207.01 | 207.93 | 207.93 | 0.65% | 9,722 |
| Sep 26, 2025 | 204.52 | 206.61 | 204.52 | 206.58 | 206.58 | 0.93% | 2,066 |
| Sep 25, 2025 | 204.93 | 204.93 | 204.34 | 204.67 | 204.67 | -0.93% | 822 |