Skip to main content

Global Cons Disc Ishares ETF (NY: RXI )

158.31 -1.89 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 106.52 106.56 105.86 105.94 87,703 -0.68(-0.63%)
May 30, 2018 106.12 106.63 105.86 106.62 5,446 +1.19(+1.13%)
May 29, 2018 105.99 106.27 105.17 105.43 13,946 -1.48(-1.39%)
May 25, 2018 106.91 106.91 106.91 0 -0.09(-0.08%)
May 24, 2018 106.68 107.00 106.68 107.00 3,522 +0.06(+0.06%)
May 23, 2018 106.35 106.94 106.31 106.94 7,183 -0.12(-0.11%)
May 22, 2018 107.78 107.78 107.06 107.06 8,336 -0.34(-0.32%)
May 21, 2018 107.48 107.57 107.35 107.40 9,810 +0.52(+0.48%)
May 18, 2018 106.98 106.98 106.88 106.88 1,262 -0.23(-0.21%)
May 17, 2018 107.34 107.62 107.03 107.11 75,824 -0.23(-0.22%)
May 16, 2018 106.78 107.38 106.78 107.34 2,209 +0.69(+0.65%)
May 15, 2018 106.57 106.66 106.18 106.65 18,730 -0.40(-0.37%)
May 14, 2018 107.56 107.56 107.05 107.05 2,992 +0.04(+0.04%)
May 11, 2018 106.86 107.17 106.86 107.01 26,773 +0.21(+0.20%)
May 10, 2018 106.40 106.84 106.31 106.80 7,211 +0.76(+0.72%)
May 09, 2018 106.05 106.26 105.54 106.04 5,838 +0.09(+0.09%)
May 08, 2018 106.00 106.28 105.64 105.94 15,861 -0.26(-0.24%)
May 07, 2018 106.37 106.40 105.95 106.20 7,630 +0.08(+0.08%)
May 04, 2018 104.69 106.19 104.69 106.12 6,974 +1.11(+1.06%)
May 03, 2018 105.23 105.27 104.10 105.01 10,820 -0.42(-0.40%)
May 02, 2018 105.89 106.08 105.43 105.43 4,930 -0.38(-0.36%)
May 01, 2018 105.51 105.81 104.87 105.81 13,487 -0.04(-0.04%)
Apr 30, 2018 106.06 106.06 105.71 105.85 93,560 -0.22(-0.21%)
Apr 27, 2018 106.64 106.64 106.00 106.08 3,898 +0.44(+0.41%)
Apr 26, 2018 105.27 105.83 104.81 105.64 10,502 +0.95(+0.91%)
Apr 25, 2018 104.14 104.69 103.97 104.69 5,288 +0.74(+0.72%)
Apr 24, 2018 105.76 105.76 103.94 103.94 2,482 -1.23(-1.17%)
Apr 23, 2018 105.34 105.86 104.72 105.18 25,163 -0.12(-0.11%)
Apr 20, 2018 105.99 106.01 105.03 105.30 4,563 -0.69(-0.66%)
Apr 19, 2018 106.53 106.53 105.71 105.99 4,060 -0.70(-0.65%)
Apr 18, 2018 106.62 106.87 106.43 106.69 10,089 +0.54(+0.51%)
Apr 17, 2018 105.66 106.15 105.66 106.15 4,434 +1.27(+1.21%)
Apr 16, 2018 104.81 105.03 104.32 104.88 22,017 +0.14(+0.13%)
Apr 13, 2018 104.98 104.98 104.74 104.74 1,339 +0.21(+0.20%)
Apr 12, 2018 104.56 104.74 104.31 104.53 4,914 +0.52(+0.50%)
Apr 11, 2018 104.09 104.90 104.01 104.01 9,285 -0.38(-0.36%)
Apr 10, 2018 104.51 104.56 103.92 104.39 6,399 +1.17(+1.13%)
Apr 09, 2018 103.68 104.19 103.22 103.22 5,024 +0.24(+0.23%)
Apr 06, 2018 103.94 104.41 102.73 102.98 11,654 -1.59(-1.52%)
Apr 05, 2018 104.28 104.83 104.22 104.57 7,864 +0.92(+0.88%)
Apr 04, 2018 100.75 103.66 100.75 103.66 10,014 +1.63(+1.60%)
Apr 03, 2018 101.75 102.41 101.05 102.03 11,637 +1.10(+1.09%)
Apr 02, 2018 102.90 102.98 100.16 100.92 205,907 -2.35(-2.28%)
Mar 29, 2018 103.28 103.28 103.28 0 +1.48(+1.46%)
Mar 28, 2018 102.36 102.37 101.80 101.80 7,534 -0.78(-0.76%)
Mar 27, 2018 104.55 104.55 102.57 102.57 4,396 -1.03(-0.99%)
Mar 26, 2018 103.18 103.65 102.21 103.60 65,826 +1.94(+1.91%)
Mar 23, 2018 103.61 103.61 101.66 101.66 12,503 -2.00(-1.93%)
Mar 22, 2018 104.60 104.67 103.66 103.66 7,836 -1.88(-1.78%)
Mar 21, 2018 105.44 105.78 105.40 105.54 3,758 +0.07(+0.07%)
Mar 20, 2018 105.13 105.55 105.13 105.46 4,008 +0.58(+0.56%)
Mar 19, 2018 105.60 105.60 104.34 104.88 13,639 -1.23(-1.16%)
Mar 16, 2018 106.17 106.49 106.10 106.11 4,246 +0.01(+0.01%)
Mar 15, 2018 106.32 106.57 106.03 106.10 23,022 +0.01(+0.01%)
Mar 14, 2018 106.69 106.69 105.96 106.09 4,467 +0.24(+0.22%)
Mar 13, 2018 107.20 107.36 105.86 105.86 4,236 -0.99(-0.93%)
Mar 12, 2018 106.68 106.86 106.47 106.84 13,169 +0.74(+0.70%)
Mar 09, 2018 105.62 106.21 105.50 106.10 9,301 +0.85(+0.81%)
Mar 08, 2018 105.43 105.49 105.00 105.25 56,279 +0.20(+0.19%)
Mar 07, 2018 105.30 104.43 105.05 22,873 -0.69(-0.65%)
Mar 06, 2018 105.61 105.76 105.19 105.73 10,528 +0.81(+0.77%)
Mar 05, 2018 103.45 105.16 103.45 104.93 30,344 +0.80(+0.77%)
Mar 02, 2018 102.92 104.15 102.68 104.13 10,194 +0.32(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.