iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
189.12
+2.88 (1.55%)
Jun 27, 2025, 4:00 PM - Market closed
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 187.73 | 189.50 | 187.73 | 189.12 | 189.12 | 1.55% | 15,780 |
| Jun 26, 2025 | 184.78 | 186.24 | 184.78 | 186.24 | 186.24 | 0.85% | 1,562 |
| Jun 25, 2025 | 185.27 | 185.27 | 184.44 | 184.67 | 184.67 | -1.07% | 4,359 |
| Jun 24, 2025 | 187.07 | 187.07 | 186.67 | 186.67 | 186.67 | 0.87% | 1,058 |
| Jun 23, 2025 | 184.15 | 185.06 | 184.14 | 185.06 | 185.06 | 1.61% | 2,456 |
| Jun 20, 2025 | 183.77 | 183.80 | 182.12 | 182.12 | 182.12 | -0.60% | 1,199 |
| Jun 18, 2025 | 183.56 | 183.56 | 183.22 | 183.22 | 183.22 | - | 877 |
| Jun 17, 2025 | 185.59 | 185.59 | 183.21 | 183.21 | 183.21 | -1.65% | 2,768 |
| Jun 16, 2025 | 186.26 | 186.58 | 186.26 | 186.29 | 186.29 | 0.17% | 1,127 |
| Jun 13, 2025 | 185.54 | 187.37 | 185.54 | 185.97 | 184.53 | -1.41% | 5,419 |
| Jun 12, 2025 | 188.54 | 189.38 | 188.54 | 188.63 | 187.17 | -0.38% | 3,319 |
| Jun 11, 2025 | 191.59 | 191.59 | 189.35 | 189.35 | 187.89 | -0.65% | 708 |
| Jun 10, 2025 | 189.03 | 190.59 | 189.03 | 190.59 | 189.12 | 1.09% | 1,149 |
| Jun 9, 2025 | 187.12 | 188.53 | 187.12 | 188.53 | 187.07 | 0.55% | 2,234 |
| Jun 6, 2025 | 187.51 | 187.75 | 186.94 | 187.50 | 186.05 | 0.93% | 3,439 |
| Jun 5, 2025 | 188.60 | 189.51 | 184.94 | 185.78 | 184.34 | -2.23% | 1,729 |
| Jun 4, 2025 | 189.17 | 190.58 | 189.17 | 190.02 | 188.55 | 0.01% | 10,558 |
| Jun 3, 2025 | 189.43 | 190.43 | 189.43 | 190.00 | 188.53 | 0.18% | 7,609 |
| Jun 2, 2025 | 188.68 | 189.67 | 187.41 | 189.67 | 188.20 | 0.24% | 36,080 |
| May 30, 2025 | 189.46 | 189.70 | 189.21 | 189.21 | 187.75 | -0.56% | 4,225 |
| May 29, 2025 | 191.71 | 191.71 | 190.27 | 190.27 | 188.80 | 0.54% | 1,535 |
| May 28, 2025 | 190.73 | 190.73 | 189.26 | 189.26 | 187.80 | -1.09% | 2,557 |
| May 27, 2025 | 189.73 | 191.54 | 189.71 | 191.35 | 189.87 | 2.15% | 8,069 |
| May 23, 2025 | 187.00 | 188.04 | 186.88 | 187.32 | 185.87 | -0.78% | 12,018 |
| May 22, 2025 | 188.95 | 189.64 | 188.54 | 188.79 | 187.33 | 0.08% | 2,883 |
| May 21, 2025 | 191.35 | 191.35 | 188.46 | 188.64 | 187.18 | -1.87% | 6,340 |
| May 20, 2025 | 192.59 | 192.61 | 191.66 | 192.24 | 190.75 | 0.36% | 59,454 |
| May 19, 2025 | 189.83 | 191.62 | 189.83 | 191.55 | 190.07 | -0.11% | 707 |
| May 16, 2025 | 191.32 | 191.77 | 191.32 | 191.77 | 190.28 | 0.79% | 5,803 |
| May 15, 2025 | 189.09 | 190.26 | 189.09 | 190.26 | 188.79 | -0.49% | 1,146 |
| May 14, 2025 | 191.75 | 191.87 | 190.73 | 191.20 | 189.72 | -0.05% | 7,309 |
| May 13, 2025 | 190.62 | 191.88 | 189.99 | 191.30 | 189.82 | 1.18% | 6,797 |
| May 12, 2025 | 190.67 | 190.67 | 187.68 | 189.07 | 187.61 | 3.76% | 1,095 |
| May 9, 2025 | 183.17 | 183.24 | 181.63 | 182.22 | 180.81 | 0.53% | 7,044 |
| May 8, 2025 | 181.19 | 182.50 | 180.46 | 181.26 | 179.86 | 0.80% | 7,079 |
| May 7, 2025 | 179.29 | 179.99 | 179.16 | 179.83 | 178.44 | -0.14% | 11,298 |
| May 6, 2025 | 179.18 | 180.85 | 179.18 | 180.08 | 178.69 | -0.31% | 8,619 |
| May 5, 2025 | 180.70 | 181.22 | 180.56 | 180.64 | 179.24 | -0.58% | 13,823 |
| May 2, 2025 | 180.43 | 181.75 | 180.43 | 181.70 | 180.29 | 1.93% | 6,239 |
| May 1, 2025 | 178.31 | 179.90 | 178.26 | 178.26 | 176.88 | 0.03% | 1,874 |
| Apr 30, 2025 | 175.29 | 178.40 | 175.29 | 178.20 | 176.82 | -0.86% | 14,521 |
| Apr 29, 2025 | 177.67 | 179.75 | 177.67 | 179.75 | 178.36 | 0.44% | 6,145 |
| Apr 28, 2025 | 179.09 | 179.24 | 177.53 | 178.96 | 177.58 | 0.36% | 1,273 |
| Apr 25, 2025 | 177.78 | 178.32 | 177.78 | 178.32 | 176.94 | 1.34% | 2,913 |
| Apr 24, 2025 | 174.26 | 175.97 | 174.26 | 175.97 | 174.61 | 1.73% | 2,032 |
| Apr 23, 2025 | 175.69 | 176.48 | 172.97 | 172.97 | 171.63 | 1.49% | 65,383 |
| Apr 22, 2025 | 171.07 | 171.22 | 170.28 | 170.44 | 169.12 | 2.91% | 3,307 |
| Apr 21, 2025 | 167.32 | 167.32 | 163.75 | 165.62 | 164.34 | -1.70% | 6,599 |
| Apr 17, 2025 | 168.68 | 169.45 | 168.48 | 168.48 | 167.18 | 0.74% | 2,433 |
| Apr 16, 2025 | 169.22 | 170.19 | 165.79 | 167.24 | 165.95 | -1.98% | 4,811 |