Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

173.89 +1.47 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 174.08 174.08 173.79 173.89 4,610 +1.47(+0.85%)
Oct 17, 2024 172.98 172.98 172.36 172.42 4,871 -0.80(-0.46%)
Oct 16, 2024 172.62 173.31 172.62 173.22 2,373 +0.92(+0.54%)
Oct 15, 2024 173.38 174.05 172.30 172.30 2,225 -2.00(-1.15%)
Oct 14, 2024 174.31 174.42 174.30 174.30 1,385 +0.00(+0.00%)
Oct 11, 2024 173.11 174.31 173.11 174.30 1,788 -0.70(-0.40%)
Oct 10, 2024 174.20 175.19 174.20 175.00 1,142 -0.25(-0.15%)
Oct 09, 2024 174.31 175.51 174.31 175.25 6,019 +0.17(+0.10%)
Oct 08, 2024 174.34 175.08 174.34 175.08 1,544 -0.86(-0.49%)
Oct 07, 2024 176.83 176.83 175.94 175.94 885 -1.27(-0.72%)
Oct 04, 2024 176.61 177.21 175.87 177.21 1,636 +2.61(+1.50%)
Oct 03, 2024 174.77 175.27 174.32 174.60 9,136 -2.19(-1.24%)
Oct 02, 2024 175.88 176.79 175.88 176.79 1,047 -0.26(-0.15%)
Oct 01, 2024 177.45 177.70 175.82 177.05 3,476 -0.38(-0.21%)
Sep 30, 2024 178.52 179.57 177.00 177.43 38,068 -1.08(-0.61%)
Sep 27, 2024 178.68 179.27 178.42 178.51 893 +0.74(+0.42%)
Sep 26, 2024 177.95 177.95 176.79 177.77 1,619 +4.11(+2.36%)
Sep 25, 2024 174.12 174.12 173.57 173.67 1,386 -0.79(-0.45%)
Sep 24, 2024 173.54 174.46 173.54 174.46 1,536 +2.64(+1.54%)
Sep 23, 2024 171.05 171.82 171.05 171.82 1,836 +1.86(+1.10%)
Sep 20, 2024 169.99 170.07 169.84 169.95 815 -0.91(-0.53%)
Sep 19, 2024 170.52 170.86 170.33 170.86 517 +4.07(+2.44%)
Sep 18, 2024 167.33 168.77 166.51 166.79 10,402 -0.13(-0.08%)
Sep 17, 2024 167.60 167.75 166.79 166.92 2,318 +0.39(+0.23%)
Sep 16, 2024 166.75 166.75 166.34 166.53 7,913 +0.26(+0.16%)
Sep 13, 2024 166.09 166.30 166.03 166.27 2,490 +0.84(+0.51%)
Sep 12, 2024 163.70 165.49 163.70 165.43 3,372 +1.33(+0.81%)
Sep 11, 2024 162.65 164.10 160.98 164.10 2,177 +1.56(+0.96%)
Sep 10, 2024 162.31 162.72 161.73 162.54 6,138 +0.37(+0.23%)
Sep 09, 2024 161.88 162.58 161.88 162.17 1,465 +1.35(+0.84%)
Sep 06, 2024 164.25 164.34 160.79 160.82 4,400 -3.75(-2.28%)
Sep 05, 2024 163.87 164.86 163.55 164.57 4,855 +0.75(+0.46%)
Sep 04, 2024 162.82 164.00 162.82 163.82 1,467 +0.08(+0.05%)
Sep 03, 2024 165.89 165.94 163.44 163.75 9,681 -2.69(-1.62%)
Aug 30, 2024 165.58 166.63 164.91 166.44 12,035 +1.97(+1.20%)
Aug 29, 2024 165.54 165.86 164.47 164.47 938 +0.34(+0.21%)
Aug 28, 2024 165.60 165.60 163.13 164.13 1,692 -1.14(-0.69%)
Aug 27, 2024 165.37 165.61 165.02 165.27 8,214 +0.08(+0.05%)
Aug 26, 2024 166.13 166.13 165.02 165.19 622 -1.38(-0.83%)
Aug 23, 2024 164.70 166.64 164.70 166.57 3,751 +3.23(+1.97%)
Aug 22, 2024 163.34 163.34 163.34 163.34 446 -2.35(-1.42%)
Aug 21, 2024 165.48 165.71 165.48 165.70 1,999 +2.36(+1.44%)
Aug 20, 2024 163.89 163.89 163.34 163.34 2,228 -0.86(-0.52%)
Aug 19, 2024 162.70 164.21 162.70 164.20 5,012 +2.09(+1.29%)
Aug 16, 2024 160.71 162.27 160.71 162.11 5,507 +1.50(+0.94%)
Aug 15, 2024 158.96 160.61 158.96 160.61 1,951 +3.71(+2.37%)
Aug 14, 2024 157.35 157.35 156.31 156.89 2,975 -0.05(-0.03%)
Aug 13, 2024 154.31 156.94 154.31 156.94 2,702 +3.56(+2.32%)
Aug 12, 2024 154.07 154.07 153.30 153.38 3,196 -0.60(-0.39%)
Aug 09, 2024 153.34 154.55 153.34 153.98 2,979 +0.52(+0.34%)
Aug 08, 2024 151.77 154.04 151.77 153.46 1,592 +3.01(+2.00%)
Aug 07, 2024 153.94 153.94 150.45 150.45 65,669 -1.96(-1.29%)
Aug 06, 2024 151.46 153.79 151.46 152.41 3,611 +1.48(+0.98%)
Aug 05, 2024 145.90 151.98 145.90 150.93 15,740 -3.65(-2.36%)
Aug 02, 2024 155.31 155.31 153.15 154.58 45,605 -4.21(-2.65%)
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.