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 28, 2021 162.64 162.88 162.28 162.52 9,410 +0.24(+0.15%)
May 27, 2021 162.16 162.31 161.79 162.27 5,325 +0.83(+0.51%)
May 26, 2021 160.80 161.72 160.80 161.44 2,677 +1.27(+0.79%)
May 25, 2021 160.51 160.52 160.05 160.18 4,525 +0.53(+0.34%)
May 24, 2021 159.06 159.89 158.96 159.64 3,808 +1.09(+0.69%)
May 21, 2021 159.72 159.72 158.19 158.55 15,124 -0.38(-0.24%)
May 20, 2021 157.78 159.00 157.78 158.92 3,585 +2.25(+1.43%)
May 19, 2021 155.32 156.68 154.89 156.68 5,887 -1.34(-0.85%)
May 18, 2021 158.69 159.32 158.02 158.02 8,866 +0.32(+0.20%)
May 17, 2021 157.77 158.04 157.20 157.70 4,568 -0.58(-0.37%)
May 14, 2021 157.04 158.39 156.87 158.28 3,838 +2.61(+1.68%)
May 13, 2021 155.54 156.68 154.33 155.67 11,850 +0.90(+0.58%)
May 12, 2021 157.89 157.89 154.77 154.77 6,740 -4.24(-2.67%)
May 11, 2021 157.98 159.22 157.06 159.01 18,223 -2.14(-1.33%)
May 10, 2021 163.39 163.39 161.11 161.15 21,781 -2.63(-1.61%)
May 07, 2021 162.47 163.93 162.47 163.78 13,075 +1.72(+1.06%)
May 06, 2021 161.97 162.05 160.92 162.05 5,607 +0.35(+0.21%)
May 05, 2021 162.50 162.68 161.31 161.71 13,331 +0.47(+0.29%)
May 04, 2021 162.51 162.51 160.16 161.24 12,492 -1.95(-1.19%)
May 03, 2021 164.18 164.41 163.18 163.18 13,572 -0.17(-0.11%)
Apr 30, 2021 163.09 163.58 162.58 163.35 26,258 -1.01(-0.62%)
Apr 29, 2021 165.32 165.32 163.24 164.37 11,201 -0.14(-0.08%)
Apr 28, 2021 164.80 165.26 164.50 164.50 12,987 -0.15(-0.09%)
Apr 27, 2021 164.44 164.99 164.25 164.65 4,588 +0.28(+0.17%)
Apr 26, 2021 164.41 164.66 163.85 164.37 3,829 -0.26(-0.16%)
Apr 23, 2021 163.23 164.91 163.23 164.64 5,708 +1.89(+1.16%)
Apr 22, 2021 163.87 163.87 162.59 162.75 2,418 -0.93(-0.57%)
Apr 21, 2021 161.14 163.76 161.14 163.68 4,024 +1.72(+1.06%)
Apr 20, 2021 163.09 163.57 161.31 161.95 6,807 -2.31(-1.40%)
Apr 19, 2021 165.25 165.25 164.07 164.26 3,651 -1.80(-1.08%)
Apr 16, 2021 165.36 166.17 165.36 166.06 4,566 +1.40(+0.85%)
Apr 15, 2021 164.64 164.80 164.37 164.66 12,357 +0.94(+0.57%)
Apr 14, 2021 164.83 165.12 163.53 163.72 7,557 -0.80(-0.48%)
Apr 13, 2021 163.11 164.56 163.11 164.52 19,647 +1.60(+0.99%)
Apr 12, 2021 162.23 163.00 162.23 162.91 10,296 +0.63(+0.39%)
Apr 09, 2021 161.12 162.28 161.12 162.28 7,887 +0.75(+0.46%)
Apr 08, 2021 161.35 161.82 161.19 161.54 11,399 +0.85(+0.53%)
Apr 07, 2021 161.03 161.48 160.55 160.69 7,532 -0.71(-0.44%)
Apr 06, 2021 160.67 161.96 160.67 161.40 5,901 -0.19(-0.12%)
Apr 05, 2021 160.62 161.83 160.62 161.59 5,196 +2.99(+1.89%)
Apr 01, 2021 158.31 158.72 158.17 158.59 10,793 +1.50(+0.96%)
Mar 31, 2021 156.37 157.78 156.37 157.09 13,771 +0.95(+0.61%)
Mar 30, 2021 154.51 156.14 154.17 156.14 5,050 +1.36(+0.88%)
Mar 29, 2021 154.80 155.36 153.91 154.78 22,848 -1.02(-0.66%)
Mar 26, 2021 154.54 155.92 153.59 155.80 20,653 +1.90(+1.23%)
Mar 25, 2021 151.40 154.14 151.40 153.90 5,746 +1.14(+0.74%)
Mar 24, 2021 155.29 155.41 152.73 152.76 9,550 -2.53(-1.63%)
Mar 23, 2021 156.68 157.05 155.26 155.30 6,986 -2.30(-1.46%)
Mar 22, 2021 157.58 158.42 157.25 157.60 10,592 +0.02(+0.01%)
Mar 19, 2021 156.80 157.88 155.73 157.58 9,548 +0.48(+0.31%)
Mar 18, 2021 158.95 159.31 157.10 157.10 8,490 -2.54(-1.59%)
Mar 17, 2021 157.02 159.97 157.02 159.64 6,580 +1.81(+1.14%)
Mar 16, 2021 158.94 158.94 157.52 157.84 9,181 -0.87(-0.55%)
Mar 15, 2021 157.12 158.71 157.06 158.71 10,667 +1.59(+1.01%)
Mar 12, 2021 155.31 157.16 155.22 157.12 10,586 -0.03(-0.02%)
Mar 11, 2021 156.49 157.35 156.11 157.15 7,421 +2.62(+1.70%)
Mar 10, 2021 155.01 155.43 154.03 154.53 8,501 +0.84(+0.55%)
Mar 09, 2021 152.16 154.29 152.12 153.69 61,911 +4.23(+2.83%)
Mar 08, 2021 149.58 151.21 149.20 149.46 7,501 -0.56(-0.37%)
Mar 05, 2021 150.43 150.43 145.48 150.02 71,924 +1.41(+0.95%)
Mar 04, 2021 152.08 152.46 147.07 148.61 33,675 -3.77(-2.47%)
Mar 03, 2021 154.65 154.70 152.38 152.38 28,969 -1.93(-1.25%)
Mar 02, 2021 155.44 155.44 154.31 154.31 27,684 -1.13(-0.73%)
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.