Canada markets closed

iShares Global Consumer Discretionary ETF (RXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.23-0.76 (-0.47%)
At close: 03:25PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024162.23162.23162.23162.23162.23300
May 09, 2024162.99162.99162.99162.99162.99500
May 08, 2024161.51162.33161.51162.28162.284,100
May 07, 2024163.96163.96162.81163.17163.174,200
May 06, 2024164.00164.23164.00164.23164.23600
May 03, 2024163.51163.51162.98163.04163.041,500
May 02, 2024160.08161.72160.08161.47161.474,800
May 01, 2024159.00159.15158.93159.15159.151,100
Apr 30, 2024161.79161.79159.87159.87159.874,200
Apr 29, 2024163.21163.50162.49163.39163.391,800
Apr 26, 2024161.18161.25161.18161.25161.25400
Apr 25, 2024158.03159.98158.03159.98159.982,500
Apr 24, 2024160.95160.95160.26160.60160.602,200
Apr 23, 2024158.56159.31158.56159.31159.311,400
Apr 22, 2024156.62157.87156.20157.33157.333,700
Apr 19, 2024157.07157.31155.94156.42156.4233,000
Apr 18, 2024158.15158.25156.83157.07157.075,500
Apr 17, 2024159.30159.30157.60157.60157.602,200
Apr 16, 2024158.22158.31157.76157.85157.858,600
Apr 15, 2024162.68162.68158.74158.93158.939,400
Apr 12, 2024162.24162.37160.79160.79160.7914,000
Apr 11, 2024163.79164.60163.79164.23164.231,900
Apr 10, 2024162.87163.29162.87163.29163.29700
Apr 09, 2024165.55165.55164.63165.27165.272,100
Apr 08, 2024164.61165.33164.46165.01165.0119,600
Apr 05, 2024163.36163.36163.36163.36163.36900
Apr 04, 2024165.88165.88162.95162.95162.95900
Apr 03, 2024163.58164.80163.54164.74164.748,900
Apr 02, 2024163.82164.10163.65164.10164.109,000
Apr 01, 2024167.61167.61166.36166.58166.58500
Mar 28, 2024167.89168.00167.80167.88167.884,300
Mar 27, 2024167.51168.00167.13167.93167.934,900
Mar 26, 2024167.81167.81166.68166.68166.68900
Mar 25, 2024166.22166.96166.22166.45166.451,300
Mar 22, 2024166.93167.12166.58167.11167.112,900
Mar 21, 2024168.72168.72168.21168.37168.371,100
Mar 20, 2024165.97168.26165.97168.01168.012,100
Mar 19, 2024164.85165.59164.85165.59165.591,500
Mar 18, 2024164.74165.09164.64164.64164.64800
Mar 15, 2024164.40164.61163.54163.73163.731,800
Mar 14, 2024166.03166.03163.94164.35164.355,300
Mar 13, 2024166.27166.63165.94166.08166.081,600
Mar 12, 2024164.96166.51164.96166.27166.273,300
Mar 11, 2024163.75164.16163.75164.16164.16600
Mar 08, 2024165.66165.66164.32164.43164.43700
Mar 07, 2024165.21165.30164.95165.14165.142,400
Mar 06, 2024165.53165.69164.53164.56164.564,600
Mar 05, 2024164.57164.57163.80163.88163.882,100
Mar 04, 2024166.24166.24165.11165.11165.111,400
Mar 01, 2024166.71167.35166.61167.29167.292,600
Feb 29, 2024166.26166.26165.74165.92165.9213,200
Feb 28, 2024165.04165.77165.04165.25165.2513,600
Feb 27, 2024165.58165.69165.35165.55165.553,800
Feb 26, 2024164.72164.96164.72164.82164.822,200
Feb 23, 2024164.68165.03164.31164.70164.701,800
Feb 22, 2024164.57164.80164.57164.80164.801,400
Feb 21, 2024161.25161.85160.43161.65161.658,600
Feb 20, 2024160.74161.06160.03160.34160.3412,900
Feb 16, 2024161.85162.21161.55161.72161.722,200
Feb 15, 2024160.72162.24160.72162.24162.241,400
Feb 14, 2024159.29160.22159.29160.22160.227,000
Feb 13, 2024159.18159.18157.94158.63158.632,400
Feb 12, 2024161.69161.82161.41161.41161.41900
Feb 09, 2024160.16161.41159.72161.41161.414,100
Feb 08, 2024159.75160.13159.59160.01160.013,300
Feb 07, 2024158.92159.79158.92159.59159.592,300
Feb 06, 2024156.54158.21156.54158.21158.212,500
Feb 05, 2024156.58156.58155.96156.57156.57800
Feb 02, 2024157.01158.08157.01157.97157.973,700
Feb 01, 2024155.03156.87155.03156.82156.8226,300
Jan 31, 2024156.14156.32154.25154.35154.3517,000
Jan 30, 2024156.37156.64156.14156.34156.344,000
Jan 29, 2024154.98156.37154.87156.37156.371,300
Jan 26, 2024154.61155.00154.61154.74154.741,500
Jan 25, 2024152.73153.40152.70153.40153.401,400
Jan 24, 2024155.85155.85154.27154.32154.322,800
Jan 23, 2024154.58154.85153.91154.28154.286,200
Jan 22, 2024154.84154.84154.18154.20154.201,500
Jan 19, 2024153.34154.65153.34154.65154.651,700
Jan 18, 2024153.30153.56153.10153.56153.569,600
Jan 17, 2024151.60151.98151.08151.92151.9213,800
Jan 16, 2024154.24154.24152.89153.50153.50166,200
Jan 12, 2024155.34155.34154.68155.04155.04900
Jan 11, 2024156.42156.42155.50156.19156.191,300
Jan 10, 2024155.30156.06155.30156.06156.061,000
Jan 09, 2024154.19154.56154.19154.48154.481,700
Jan 08, 2024155.81155.81155.81155.81155.81500
Jan 05, 2024154.50154.50153.54153.73153.736,900
Jan 04, 2024153.78154.67153.33153.78153.7815,400
Jan 03, 2024155.41155.63153.61153.62153.62134,900
Jan 02, 2024157.40157.78156.79157.14157.143,500
Dec 29, 2023159.61159.61158.88159.06159.067,500
Dec 28, 2023159.76159.99159.25159.25159.251,400
Dec 27, 2023159.18159.72159.18159.47159.472,400
Dec 26, 2023158.56159.27158.56158.94158.942,500
Dec 22, 2023159.06159.24158.48158.48158.483,500
Dec 21, 2023158.88159.68158.83159.68159.681,800
Dec 20, 2023160.00160.00158.17158.17158.172,900
Dec 20, 20230.633 Dividend
Dec 19, 2023159.81160.39159.81160.39159.761,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...