Skip to main content

Global Cons Disc Ishares ETF (NY: RXI )

160.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.39 104.75 104.28 104.50 7,541 -1.58(-1.49%)
May 30, 2019 106.06 106.22 105.70 106.09 11,495 +0.57(+0.54%)
May 29, 2019 105.74 105.74 104.89 105.51 24,171 -0.92(-0.87%)
May 28, 2019 107.46 107.78 106.34 106.43 255,187 -0.41(-0.39%)
May 24, 2019 107.13 107.25 106.56 106.85 2,868 +0.55(+0.52%)
May 23, 2019 106.38 106.45 105.95 106.29 8,887 -1.35(-1.25%)
May 22, 2019 107.88 108.19 107.64 107.64 8,053 -0.92(-0.85%)
May 21, 2019 108.28 108.65 107.89 108.56 41,444 +0.73(+0.68%)
May 20, 2019 107.92 108.06 107.54 107.83 22,630 -1.09(-1.00%)
May 17, 2019 109.33 109.95 108.73 108.92 4,249 -0.45(-0.41%)
May 16, 2019 108.82 109.78 108.82 109.37 11,192 +0.78(+0.72%)
May 15, 2019 107.61 108.93 107.35 108.59 5,811 +0.73(+0.67%)
May 14, 2019 107.56 108.31 107.30 107.86 13,679 +0.95(+0.89%)
May 13, 2019 107.70 107.70 106.72 106.92 16,076 -3.04(-2.76%)
May 10, 2019 109.72 110.31 108.41 109.95 10,622 +0.06(+0.05%)
May 09, 2019 109.41 110.07 108.77 109.90 3,944 -0.52(-0.47%)
May 08, 2019 110.38 111.10 110.38 110.42 8,967 -0.29(-0.26%)
May 07, 2019 111.47 111.76 109.90 110.71 40,457 -1.71(-1.52%)
May 06, 2019 111.16 112.78 111.16 112.42 4,825 -0.82(-0.73%)
May 03, 2019 112.78 113.48 112.78 113.24 2,230 +1.52(+1.36%)
May 02, 2019 111.93 111.98 111.49 111.72 69,264 +0.07(+0.07%)
May 01, 2019 113.13 113.30 111.65 111.65 9,882 -1.19(-1.06%)
Apr 30, 2019 113.02 113.24 112.53 112.84 28,279 -0.30(-0.27%)
Apr 29, 2019 113.22 113.42 112.89 113.15 23,243 -0.03(-0.02%)
Apr 26, 2019 112.75 113.17 112.75 113.17 5,311 +0.87(+0.77%)
Apr 25, 2019 112.72 113.08 112.31 112.31 1,920 -0.46(-0.41%)
Apr 24, 2019 112.90 113.18 112.77 112.77 21,957 -0.58(-0.52%)
Apr 23, 2019 112.60 113.57 112.60 113.35 13,504 +0.73(+0.65%)
Apr 22, 2019 112.47 113.14 112.16 112.62 10,042 -0.21(-0.18%)
Apr 18, 2019 112.74 113.06 112.61 112.83 27,299 +0.24(+0.21%)
Apr 17, 2019 112.72 112.95 112.59 112.59 6,116 +0.68(+0.61%)
Apr 16, 2019 111.92 112.13 111.85 111.91 5,270 +0.26(+0.24%)
Apr 15, 2019 111.35 111.65 111.19 111.65 5,505 +0.26(+0.24%)
Apr 12, 2019 111.11 111.41 111.11 111.39 6,798 +0.77(+0.70%)
Apr 11, 2019 110.40 110.61 110.31 110.61 5,878 +0.49(+0.44%)
Apr 10, 2019 109.76 110.12 109.43 110.12 16,824 +0.68(+0.62%)
Apr 09, 2019 109.99 110.03 109.45 109.45 105,228 -0.92(-0.83%)
Apr 08, 2019 109.83 110.36 109.83 110.36 968 +0.26(+0.23%)
Apr 05, 2019 109.80 110.14 109.80 110.11 2,336 +0.61(+0.56%)
Apr 04, 2019 109.09 109.58 109.09 109.49 14,627 +0.56(+0.51%)
Apr 03, 2019 108.91 109.28 108.82 108.94 3,867 +0.54(+0.50%)
Apr 02, 2019 108.13 108.40 107.96 108.40 6,528 +0.32(+0.30%)
Apr 01, 2019 107.70 108.08 107.56 108.08 11,431 +1.51(+1.41%)
Mar 29, 2019 106.43 106.66 106.27 106.58 7,860 +0.47(+0.44%)
Mar 28, 2019 106.11 106.39 105.73 106.11 8,910 +0.14(+0.13%)
Mar 27, 2019 106.30 106.30 105.29 105.96 3,608 +0.03(+0.03%)
Mar 26, 2019 106.26 106.42 105.76 105.94 8,081 +0.54(+0.51%)
Mar 25, 2019 104.81 105.63 104.75 105.40 12,754 +0.44(+0.42%)
Mar 22, 2019 106.20 106.20 104.96 104.96 2,336 -1.93(-1.81%)
Mar 21, 2019 105.71 106.92 105.71 106.89 6,348 +0.73(+0.69%)
Mar 20, 2019 105.97 106.48 105.20 106.15 13,933 +0.08(+0.07%)
Mar 19, 2019 106.26 106.99 106.02 106.08 3,202 +0.59(+0.56%)
Mar 18, 2019 104.91 105.64 104.91 105.48 12,347 +0.70(+0.67%)
Mar 15, 2019 104.70 104.92 104.30 104.79 14,765 +0.83(+0.80%)
Mar 14, 2019 104.20 104.22 103.95 103.96 7,489 -0.48(-0.46%)
Mar 13, 2019 104.15 104.64 104.15 104.44 10,446 +0.66(+0.63%)
Mar 12, 2019 103.90 104.04 103.60 103.78 24,464 -0.11(-0.11%)
Mar 11, 2019 102.82 103.89 102.82 103.89 11,822 +1.22(+1.19%)
Mar 08, 2019 102.07 102.67 101.83 102.67 19,120 -0.28(-0.27%)
Mar 07, 2019 104.09 104.20 102.77 102.95 15,794 -1.57(-1.50%)
Mar 06, 2019 105.53 105.53 104.52 104.52 16,032 -0.73(-0.70%)
Mar 05, 2019 105.24 105.63 105.23 105.26 4,209 +0.24(+0.23%)
Mar 04, 2019 105.77 105.77 104.64 105.01 4,535 -0.45(-0.43%)
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.