Skip to main content
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
192.87
-2.45 (-1.25%)
Mar 9, 2026, 2:16 PM EDT - Market open

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026194.84195.58193.93195.32195.32-1.14%6,236
Mar 5, 2026197.01197.57196.09197.57197.57-0.92%5,079
Mar 4, 2026198.14199.50198.14199.41199.411.20%2,117
Mar 3, 2026194.34197.81193.48197.05197.05-2.19%7,772
Mar 2, 2026200.36201.99200.30201.46201.46-1.83%5,002
Feb 27, 2026205.17205.21204.94205.21205.21-0.36%3,876
Feb 26, 2026206.40206.49205.95205.95205.95-0.09%2,577
Feb 25, 2026205.10206.14205.04206.14206.140.77%13,014
Feb 24, 2026204.76205.31204.26204.57204.570.69%13,063
Feb 23, 2026203.87203.87202.12203.16203.16-1.27%6,550
Feb 20, 2026202.90205.83202.90205.78205.780.87%3,613
Feb 19, 2026204.11204.17203.43204.01204.01-0.84%2,227
Feb 18, 2026205.93205.93205.21205.74205.740.40%2,378
Feb 17, 2026204.20205.07202.37204.92204.92-0.05%116,967
Feb 13, 2026204.70206.16204.70205.03205.030.18%5,995
Feb 12, 2026207.67207.67204.56204.66204.66-1.20%4,384
Feb 11, 2026207.69207.85206.43207.14207.14-0.15%3,396
Feb 10, 2026207.64208.38207.45207.45207.450.77%2,992
Feb 9, 2026205.93206.10205.74205.86205.86-0.07%9,592
Feb 6, 2026203.35206.01203.35206.01206.011.27%4,087
Feb 5, 2026204.49204.49202.89203.43203.43-1.39%16,065
Feb 4, 2026207.30207.53206.30206.30206.300.24%2,401
Feb 3, 2026206.63206.63205.00205.80205.80-0.67%10,706
Feb 2, 2026206.25207.86206.17207.19207.190.08%72,116
Jan 30, 2026207.95207.95207.01207.03207.03-0.46%4,079
Jan 29, 2026209.02209.10206.53207.98207.980.06%6,440
Jan 28, 2026208.70208.70207.85207.85207.84-0.91%2,701
Jan 27, 2026209.79209.85209.22209.75209.750.34%2,927
Jan 26, 2026209.93209.93209.02209.04209.04-0.49%3,095
Jan 23, 2026209.36210.19209.36210.07210.07-0.20%12,160
Jan 22, 2026209.72211.18209.72210.48210.480.77%7,199
Jan 21, 2026207.08209.25206.28208.87208.872.05%8,478
Jan 20, 2026205.60206.60204.27204.68204.68-2.19%10,258
Jan 16, 2026210.06210.06209.05209.27209.27-0.78%10,589
Jan 15, 2026210.82211.52210.78210.92210.920.01%8,479
Jan 14, 2026212.07212.07209.98210.89210.89-0.87%9,165
Jan 13, 2026213.21213.21212.03212.75212.75-0.38%29,830
Jan 12, 2026211.92213.77211.92213.56213.560.76%26,830
Jan 9, 2026210.53211.96209.43211.96211.961.09%8,464
Jan 8, 2026205.67209.68205.67209.68209.681.66%26,837
Jan 7, 2026207.42207.75206.23206.25206.25-0.81%17,987
Jan 6, 2026206.59208.00206.28207.93207.930.16%8,982
Jan 5, 2026205.79208.20205.73207.60207.600.88%23,622
Jan 2, 2026206.35206.35204.87205.79205.790.26%6,782
Dec 31, 2025205.90205.90205.26205.26205.26-0.64%6,282
Dec 30, 2025206.80206.99206.59206.59206.59-0.16%18,319
Dec 29, 2025207.42207.42206.86206.91206.91-0.75%2,402
Dec 26, 2025208.59208.59208.48208.48208.48-0.04%241
Dec 24, 2025208.57208.57208.57208.57208.570.21%347
Dec 23, 2025208.04208.35207.83208.13208.13-0.15%6,628
Dec 22, 2025208.42208.71208.42208.44208.440.53%1,459
Dec 19, 2025207.97208.14207.33207.34207.34-0.31%5,111
Dec 18, 2025209.60209.60207.84207.98207.981.11%7,691
Dec 17, 2025207.62208.03205.68205.70205.70-1.04%6,964
Dec 16, 2025207.62208.07207.37207.87207.87-0.90%4,441
Dec 15, 2025209.68209.94209.32209.77208.030.67%3,639
Dec 12, 2025209.23209.45207.62208.37206.650.36%10,623
Dec 11, 2025206.92207.79206.92207.62205.900.71%10,014
Dec 10, 2025204.42207.23204.42206.16204.451.05%12,254
Dec 9, 2025204.12204.44204.01204.01202.32-0.23%8,477
Dec 8, 2025206.21206.21204.28204.48202.79-1.32%2,344
Dec 5, 2025207.07207.41206.73207.21205.500.62%9,306
Dec 4, 2025206.43206.43205.64205.94204.24-0.14%13,621
Dec 3, 2025205.87206.50205.67206.23204.520.67%3,802
Dec 2, 2025204.93205.25204.02204.87203.17-0.13%10,030
Dec 1, 2025205.52205.80205.14205.14203.44-0.11%6,671
Nov 28, 2025204.95205.37204.68205.37203.670.31%18,405
Nov 26, 2025204.03204.93203.85204.73203.040.81%11,237
Nov 25, 2025200.04203.10200.04203.09201.411.59%20,709
Nov 24, 2025200.21200.34199.89199.92198.270.86%5,128
Nov 21, 2025195.75198.94195.75198.21196.572.02%7,889
Nov 20, 2025199.53199.53194.29194.29192.69-1.64%4,220
Nov 19, 2025198.01198.01196.76197.54195.910.04%5,670
Nov 18, 2025199.09199.09197.32197.46195.83-1.48%23,002
Nov 17, 2025201.58202.91199.96200.43198.77-1.41%6,345
Nov 14, 2025202.44204.91202.44203.29201.61-0.39%6,876
Nov 13, 2025206.79207.39203.83204.09202.40-1.59%29,705
Nov 12, 2025208.10208.10207.38207.38205.67-0.11%6,957
Nov 11, 2025207.44207.86207.01207.62205.900.52%5,226
Nov 10, 2025205.89206.72205.11206.55204.841.11%17,051
Nov 7, 2025202.69204.37202.32204.28202.590.43%7,822
Nov 6, 2025203.57204.30203.39203.40201.72-1.38%3,575
Nov 5, 2025204.71206.50204.37206.24204.531.03%4,475
Nov 4, 2025204.38204.50204.14204.14202.45-1.42%8,721
Nov 3, 2025207.13207.38206.99207.08205.370.19%20,080
Oct 31, 2025206.32207.14205.88206.70204.990.86%8,530
Oct 30, 2025205.33206.76204.93204.93203.23-1.74%1,019
Oct 29, 2025210.19210.19207.95208.55206.82-0.84%2,194
Oct 28, 2025209.89211.12209.89210.32208.58-0.19%6,672
Oct 27, 2025210.18210.71210.09210.71208.971.11%3,375
Oct 24, 2025208.61209.04208.30208.41206.680.08%1,848
Oct 23, 2025206.95208.35206.95208.24206.520.46%1,000
Oct 22, 2025207.28207.28207.28207.28205.57-0.53%724
Oct 21, 2025206.84208.53206.84208.38206.660.57%355,235
Oct 20, 2025206.75207.30206.75207.20205.490.78%5,414
Oct 17, 2025205.55205.71205.21205.60203.900.86%14,913
Oct 16, 2025205.09205.45203.84203.84202.15-0.36%1,784
Oct 15, 2025204.82204.98204.59204.59202.890.39%8,813
Oct 14, 2025199.80204.52199.80203.79202.100.68%6,996
Oct 13, 2025200.54202.42200.54202.42200.741.73%1,485