Skip to main content
logo
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
195.12
+0.72 (0.37%)
Jul 2, 2026, 4:00 PM EDT - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026196.15196.39194.44195.12195.120.37%9,995
Jul 1, 2026194.35195.42194.35194.40194.400.75%9,937
Jun 30, 2026193.38193.40192.96192.96192.96-0.51%11,010
Jun 29, 2026193.74194.21193.61193.95193.951.14%2,424
Jun 26, 2026190.00192.39190.00191.78191.771.01%997
Jun 25, 2026192.66192.66189.78189.85189.85-1.22%9,362
Jun 24, 2026192.37194.32192.19192.19192.190.98%6,365
Jun 23, 2026189.92190.89189.92190.33190.33-1.12%2,075
Jun 22, 2026194.13194.13192.50192.50192.50-1.95%4,020
Jun 18, 2026195.69196.49195.12196.33196.331.07%4,881
Jun 17, 2026197.54197.84194.25194.25194.25-2.29%13,564
Jun 16, 2026199.38199.63198.79198.79198.79-0.13%11,642
Jun 15, 2026200.02200.02198.72199.06199.061.53%31,949
Jun 12, 2026196.09197.25195.33197.18196.070.09%9,185
Jun 11, 2026193.44197.05192.16197.00195.892.20%15,232
Jun 10, 2026194.83194.91192.76192.77191.68-1.66%2,507
Jun 9, 2026196.15197.69194.57196.01194.910.53%12,199
Jun 8, 2026195.10195.63194.98194.98193.880.30%2,289
Jun 5, 2026198.40198.40194.39194.39193.30-1.70%5,780
Jun 4, 2026197.88197.98197.75197.76196.650.26%3,395
Jun 3, 2026198.20198.20196.82197.26196.15-1.18%4,475
Jun 2, 2026199.29199.62198.94199.61198.490.49%23,132
Jun 1, 2026198.99199.69198.63198.63197.52-1.60%24,136
May 29, 2026202.22202.30201.86201.86200.73-0.46%2,628
May 28, 2026201.32202.78201.22202.78201.650.38%2,003
May 27, 2026202.39202.39201.65202.02200.881.24%1,749
May 26, 2026199.66199.66198.76199.55198.430.55%21,724
May 22, 2026198.85198.88198.35198.46197.35-0.22%4,210
May 21, 2026196.54199.28196.54198.90197.780.41%2,562
May 20, 2026197.87198.10197.87198.10196.982.09%2,105
May 19, 2026194.38194.38194.04194.04192.95-0.82%2,281
May 18, 2026197.18197.18194.40195.65194.550.17%1,789
May 15, 2026196.23196.23195.32195.32194.22-1.72%28,889
May 14, 2026199.04199.73198.74198.74197.63-0.34%3,081
May 13, 2026197.80199.62197.19199.43198.311.08%12,303
May 12, 2026196.91197.32196.23197.29196.18-0.62%1,408
May 11, 2026199.42199.43198.52198.52197.40-1.11%3,221
May 8, 2026201.27201.49200.60200.74199.620.25%11,437
May 7, 2026201.82201.82200.00200.25199.13-0.59%4,217
May 6, 2026199.46201.84199.46201.45200.322.51%16,301
May 5, 2026196.82197.22196.52196.52195.420.60%18,469
May 4, 2026196.82196.82195.35195.35194.25-1.11%18,851
May 1, 2026198.58198.58197.55197.55196.44-0.28%3,577
Apr 30, 2026195.77198.40195.53198.09196.981.52%6,076
Apr 29, 2026194.97195.43194.66195.12194.03-0.43%3,720
Apr 28, 2026196.74196.74195.96195.96194.86-0.80%1,420
Apr 27, 2026198.34198.34197.42197.55196.44-0.63%1,872
Apr 24, 2026198.79198.81198.79198.81197.700.56%635
Apr 23, 2026198.79198.88197.16197.71196.60-1.29%1,918
Apr 22, 2026200.54200.54200.10200.30199.18-0.23%5,795