Skip to main content
logo
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
197.17
+0.17 (0.09%)
Jun 12, 2026, 4:00 PM EDT - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026196.09197.25195.33197.18197.170.09%9,185
Jun 11, 2026193.44197.05192.16197.00197.002.20%15,232
Jun 10, 2026194.83194.91192.76192.77192.77-1.66%2,507
Jun 9, 2026196.15197.69194.57196.01196.010.53%12,199
Jun 8, 2026195.10195.63194.98194.98194.980.30%2,289
Jun 5, 2026198.40198.40194.39194.39194.39-1.70%5,780
Jun 4, 2026197.88197.98197.75197.76197.760.26%3,395
Jun 3, 2026198.20198.20196.82197.26197.25-1.18%4,475
Jun 2, 2026199.29199.62198.94199.61199.610.49%23,132
Jun 1, 2026198.99199.69198.63198.63198.63-1.60%24,136
May 29, 2026202.22202.30201.86201.86201.86-0.46%2,628
May 28, 2026201.32202.78201.22202.78202.780.38%2,003
May 27, 2026202.39202.39201.65202.02202.021.24%1,749
May 26, 2026199.66199.66198.76199.55199.550.55%21,724
May 22, 2026198.85198.88198.35198.46198.46-0.22%4,210
May 21, 2026196.54199.28196.54198.90198.900.41%2,562
May 20, 2026197.87198.10197.87198.10198.102.09%2,105
May 19, 2026194.38194.38194.04194.04194.04-0.82%2,281
May 18, 2026197.18197.18194.40195.65195.650.17%1,779
May 15, 2026196.23196.23195.32195.32195.32-1.72%28,889
May 14, 2026199.04199.73198.74198.74198.74-0.34%3,081
May 13, 2026197.80199.62197.19199.43199.431.08%12,303
May 12, 2026196.91197.32196.23197.29197.29-0.62%1,408
May 11, 2026199.42199.43198.52198.52198.51-1.11%3,221
May 8, 2026201.27201.49200.60200.74200.740.25%11,437
May 7, 2026201.82201.82200.00200.25200.25-0.59%4,217
May 6, 2026199.46201.84199.46201.45201.452.51%16,301
May 5, 2026196.82197.22196.52196.52196.520.60%18,469
May 4, 2026196.82196.82195.35195.35195.35-1.11%18,851
May 1, 2026198.58198.58197.55197.55197.55-0.28%3,577
Apr 30, 2026195.77198.40195.53198.09198.091.52%6,076
Apr 29, 2026194.97195.43194.66195.12195.12-0.43%3,720
Apr 28, 2026196.74196.74195.96195.96195.96-0.80%1,420
Apr 27, 2026198.34198.34197.42197.55197.55-0.63%1,872
Apr 24, 2026198.79198.81198.79198.81198.810.56%635
Apr 23, 2026198.79198.88197.16197.71197.71-1.29%1,918
Apr 22, 2026200.54200.54200.10200.30200.30-0.23%5,795
Apr 21, 2026202.42202.42200.76200.76200.76-1.36%6,039
Apr 20, 2026203.55203.55203.52203.52203.52-0.58%832
Apr 17, 2026206.87206.87204.57204.71204.712.34%10,284
Apr 16, 2026201.13201.13199.61200.03200.030.03%2,627
Apr 15, 2026198.45199.97198.33199.97199.970.59%2,351
Apr 14, 2026196.33199.12196.33198.79198.791.75%6,489
Apr 13, 2026193.63195.38193.12195.38195.380.46%6,936
Apr 10, 2026195.17195.50194.48194.48194.480.10%1,622
Apr 9, 2026191.57194.40191.00194.29194.290.79%4,411
Apr 8, 2026194.51194.51191.89192.76192.764.00%5,802
Apr 7, 2026184.75185.34183.57185.34185.34-1.06%3,330
Apr 6, 2026186.50187.33186.50187.33187.330.64%844
Apr 2, 2026186.02186.14185.82186.14186.14-0.92%1,124