iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
189.07
+6.85 (3.76%)
At close: May 12, 2025, 4:00 PM
189.07
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 190.67 | 190.67 | 187.68 | 189.07 | 189.07 | 3.76% | 1,095 |
| May 9, 2025 | 183.17 | 183.24 | 181.63 | 182.22 | 182.22 | 0.53% | 7,044 |
| May 8, 2025 | 181.19 | 182.50 | 180.46 | 181.26 | 181.26 | 0.80% | 7,079 |
| May 7, 2025 | 179.29 | 179.99 | 179.16 | 179.83 | 179.83 | -0.14% | 11,298 |
| May 6, 2025 | 179.18 | 180.85 | 179.18 | 180.08 | 180.08 | -0.31% | 8,619 |
| May 5, 2025 | 180.70 | 181.22 | 180.56 | 180.64 | 180.64 | -0.58% | 13,823 |
| May 2, 2025 | 180.43 | 181.75 | 180.43 | 181.70 | 181.70 | 1.93% | 6,239 |
| May 1, 2025 | 178.31 | 179.90 | 178.26 | 178.26 | 178.26 | 0.03% | 1,874 |
| Apr 30, 2025 | 175.29 | 178.40 | 175.29 | 178.20 | 178.20 | -0.86% | 14,521 |
| Apr 29, 2025 | 177.67 | 179.75 | 177.67 | 179.75 | 179.75 | 0.44% | 6,145 |
| Apr 28, 2025 | 179.09 | 179.24 | 177.53 | 178.96 | 178.96 | 0.36% | 1,273 |
| Apr 25, 2025 | 177.78 | 178.32 | 177.78 | 178.32 | 178.32 | 1.34% | 2,913 |
| Apr 24, 2025 | 174.26 | 175.97 | 174.26 | 175.97 | 175.97 | 1.73% | 2,032 |
| Apr 23, 2025 | 175.69 | 176.48 | 172.97 | 172.97 | 172.97 | 1.49% | 65,383 |
| Apr 22, 2025 | 171.07 | 171.22 | 170.28 | 170.44 | 170.44 | 2.91% | 3,307 |
| Apr 21, 2025 | 167.32 | 167.32 | 163.75 | 165.62 | 165.62 | -1.70% | 6,599 |
| Apr 17, 2025 | 168.68 | 169.45 | 168.48 | 168.48 | 168.48 | 0.74% | 2,433 |
| Apr 16, 2025 | 169.22 | 170.19 | 165.79 | 167.24 | 167.24 | -1.98% | 4,811 |
| Apr 15, 2025 | 171.15 | 171.15 | 169.98 | 170.62 | 170.62 | -0.36% | 1,209 |
| Apr 14, 2025 | 171.99 | 172.16 | 169.77 | 171.23 | 171.23 | 0.68% | 4,855 |
| Apr 11, 2025 | 167.90 | 170.33 | 166.37 | 170.07 | 170.07 | 1.43% | 4,854 |
| Apr 10, 2025 | 168.89 | 169.29 | 164.38 | 167.67 | 167.67 | -3.00% | 4,357 |
| Apr 9, 2025 | 158.29 | 172.86 | 158.29 | 172.86 | 172.86 | 10.08% | 25,423 |
| Apr 8, 2025 | 166.27 | 166.27 | 155.32 | 157.03 | 157.03 | -2.15% | 24,789 |
| Apr 7, 2025 | 157.17 | 165.79 | 156.10 | 160.48 | 160.48 | -2.04% | 33,283 |
| Apr 4, 2025 | 165.98 | 167.65 | 162.47 | 163.82 | 163.82 | -5.11% | 47,280 |
| Apr 3, 2025 | 173.62 | 175.17 | 172.66 | 172.66 | 172.66 | -4.49% | 21,882 |
| Apr 2, 2025 | 176.30 | 181.17 | 176.30 | 180.78 | 180.78 | 1.24% | 19,720 |
| Apr 1, 2025 | 177.53 | 179.69 | 176.36 | 178.57 | 178.57 | 0.51% | 61,893 |
| Mar 31, 2025 | 174.83 | 177.85 | 174.70 | 177.66 | 177.66 | -0.15% | 19,105 |
| Mar 28, 2025 | 178.41 | 178.89 | 177.42 | 177.93 | 177.93 | -2.48% | 17,859 |
| Mar 27, 2025 | 182.67 | 184.13 | 182.45 | 182.45 | 182.45 | 0.15% | 5,702 |
| Mar 26, 2025 | 183.82 | 183.82 | 182.18 | 182.18 | 182.18 | -1.26% | 3,307 |
| Mar 25, 2025 | 184.17 | 184.51 | 183.57 | 184.51 | 184.51 | 0.42% | 1,813 |
| Mar 24, 2025 | 182.89 | 183.73 | 182.71 | 183.73 | 183.73 | 2.64% | 1,303 |
| Mar 21, 2025 | 177.50 | 179.00 | 177.39 | 179.00 | 179.00 | -0.33% | 2,592 |
| Mar 20, 2025 | 179.10 | 180.78 | 179.10 | 179.59 | 179.59 | -1.10% | 4,042 |
| Mar 19, 2025 | 180.28 | 182.06 | 180.28 | 181.58 | 181.58 | 1.27% | 10,545 |
| Mar 18, 2025 | 179.81 | 179.81 | 178.63 | 179.31 | 179.31 | -1.18% | 11,760 |
| Mar 17, 2025 | 179.54 | 181.84 | 179.54 | 181.45 | 181.45 | 0.84% | 6,169 |
| Mar 14, 2025 | 178.83 | 179.94 | 178.28 | 179.94 | 179.94 | 2.15% | 6,029 |
| Mar 13, 2025 | 178.61 | 178.61 | 175.85 | 176.15 | 176.15 | -2.01% | 95,771 |
| Mar 12, 2025 | 180.78 | 180.81 | 178.12 | 179.77 | 179.77 | 0.27% | 9,484 |
| Mar 11, 2025 | 181.05 | 181.40 | 178.08 | 179.29 | 179.29 | -0.70% | 50,193 |
| Mar 10, 2025 | 183.25 | 183.25 | 179.56 | 180.55 | 180.55 | -3.16% | 46,120 |
| Mar 7, 2025 | 186.51 | 186.51 | 183.07 | 186.43 | 186.43 | 0.24% | 14,649 |
| Mar 6, 2025 | 187.75 | 188.56 | 185.78 | 185.99 | 185.99 | -1.76% | 7,556 |
| Mar 5, 2025 | 186.48 | 189.38 | 186.46 | 189.33 | 189.33 | 2.15% | 5,118 |
| Mar 4, 2025 | 184.89 | 187.67 | 182.41 | 185.34 | 185.34 | -0.87% | 114,565 |
| Mar 3, 2025 | 191.10 | 191.32 | 186.33 | 186.96 | 186.96 | -1.16% | 6,808 |