Skip to main content
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
195.96
-1.59 (-0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026196.74196.74195.96195.96195.96-0.80%1,420
Apr 27, 2026198.34198.34197.42197.55197.55-0.63%1,872
Apr 24, 2026198.79198.81198.79198.81198.810.56%635
Apr 23, 2026198.79198.88197.16197.71197.71-1.29%1,918
Apr 22, 2026200.54200.54200.10200.30200.30-0.23%5,795
Apr 21, 2026202.42202.42200.76200.76200.76-1.36%6,039
Apr 20, 2026203.55203.55203.52203.52203.52-0.58%832
Apr 17, 2026206.87206.87204.57204.71204.712.34%10,284
Apr 16, 2026201.13201.13199.61200.03200.030.03%2,627
Apr 15, 2026198.45199.97198.33199.97199.970.59%2,351
Apr 14, 2026196.33199.12196.33198.79198.791.75%6,489
Apr 13, 2026193.63195.38193.12195.38195.380.46%6,936
Apr 10, 2026195.17195.50194.48194.48194.480.10%1,622
Apr 9, 2026191.57194.40191.00194.29194.290.79%4,411
Apr 8, 2026194.51194.51191.89192.76192.764.00%5,802
Apr 7, 2026184.75185.34183.57185.34185.34-1.06%3,330
Apr 6, 2026186.50187.33186.50187.33187.330.64%844
Apr 2, 2026186.02186.14185.82186.14186.14-0.92%1,044
Apr 1, 2026187.31189.01187.31187.87187.870.76%5,367
Mar 31, 2026183.48186.79183.40186.45186.452.91%9,408
Mar 30, 2026182.42183.01181.17181.17181.170.01%3,747
Mar 27, 2026183.17183.54180.68181.16181.16-2.36%23,909
Mar 26, 2026187.70188.19185.51185.53185.53-1.67%1,739
Mar 25, 2026190.07190.07187.70188.67188.670.98%2,934
Mar 24, 2026185.83187.68185.83186.84186.84-0.65%5,528
Mar 23, 2026188.36188.67187.86188.06188.062.45%3,876
Mar 20, 2026184.52185.02182.48183.55183.55-1.99%16,248
Mar 19, 2026186.66187.28185.83187.28187.28-0.67%4,020
Mar 18, 2026191.86191.86188.55188.55188.55-2.30%6,991
Mar 17, 2026193.38193.38192.91192.98192.980.18%1,109
Mar 16, 2026191.78192.63191.78192.63192.631.29%2,002
Mar 13, 2026192.17192.48189.96190.18190.18-0.72%9,133
Mar 12, 2026193.50193.50191.49191.55191.55-2.19%10,267
Mar 11, 2026196.33196.33194.73195.84195.840.11%10,809
Mar 10, 2026195.64198.29195.63195.63195.63-0.35%15,019
Mar 9, 2026190.59196.74190.26196.31196.310.51%13,081
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