Skip to main content
iShares Global Consumer Discretionary ETF (RXI)
NYSEARCA: RXI · Real-Time Price · USD
191.77
+1.92 (1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026190.00192.39190.00191.78191.771.01%997
Jun 25, 2026192.66192.66189.78189.85189.85-1.22%9,362
Jun 24, 2026192.37194.32192.19192.19192.190.98%6,365
Jun 23, 2026189.92190.89189.92190.33190.33-1.12%2,075
Jun 22, 2026194.13194.13192.50192.50192.50-1.95%4,020
Jun 18, 2026195.69196.49195.12196.33196.331.07%4,881
Jun 17, 2026197.54197.84194.25194.25194.25-2.29%13,564
Jun 16, 2026199.38199.63198.79198.79198.79-0.13%11,642
Jun 15, 2026200.02200.02198.72199.06199.061.53%31,949
Jun 12, 2026196.09197.25195.33197.18196.070.09%9,185
Jun 11, 2026193.44197.05192.16197.00195.892.20%15,232
Jun 10, 2026194.83194.91192.76192.77191.68-1.66%2,507
Jun 9, 2026196.15197.69194.57196.01194.910.53%12,199
Jun 8, 2026195.10195.63194.98194.98193.880.30%2,289
Jun 5, 2026198.40198.40194.39194.39193.30-1.70%5,780
Jun 4, 2026197.88197.98197.75197.76196.650.26%3,395
Jun 3, 2026198.20198.20196.82197.26196.15-1.18%4,475
Jun 2, 2026199.29199.62198.94199.61198.490.49%23,132
Jun 1, 2026198.99199.69198.63198.63197.52-1.60%24,136
May 29, 2026202.22202.30201.86201.86200.73-0.46%2,628
May 28, 2026201.32202.78201.22202.78201.650.38%2,003
May 27, 2026202.39202.39201.65202.02200.881.24%1,749
May 26, 2026199.66199.66198.76199.55198.430.55%21,724
May 22, 2026198.85198.88198.35198.46197.35-0.22%4,210
May 21, 2026196.54199.28196.54198.90197.780.41%2,562
May 20, 2026197.87198.10197.87198.10196.982.09%2,105
May 19, 2026194.38194.38194.04194.04192.95-0.82%2,281
May 18, 2026197.18197.18194.40195.65194.550.17%1,789
May 15, 2026196.23196.23195.32195.32194.22-1.72%28,889
May 14, 2026199.04199.73198.74198.74197.63-0.34%3,081
May 13, 2026197.80199.62197.19199.43198.311.08%12,303
May 12, 2026196.91197.32196.23197.29196.18-0.62%1,408
May 11, 2026199.42199.43198.52198.52197.40-1.11%3,221
May 8, 2026201.27201.49200.60200.74199.620.25%11,437
May 7, 2026201.82201.82200.00200.25199.13-0.59%4,217
May 6, 2026199.46201.84199.46201.45200.322.51%16,301
May 5, 2026196.82197.22196.52196.52195.420.60%18,469
May 4, 2026196.82196.82195.35195.35194.25-1.11%18,851
May 1, 2026198.58198.58197.55197.55196.44-0.28%3,577
Apr 30, 2026195.77198.40195.53198.09196.981.52%6,076
Apr 29, 2026194.97195.43194.66195.12194.03-0.43%3,720
Apr 28, 2026196.74196.74195.96195.96194.86-0.80%1,420
Apr 27, 2026198.34198.34197.42197.55196.44-0.63%1,872
Apr 24, 2026198.79198.81198.79198.81197.700.56%635
Apr 23, 2026198.79198.88197.16197.71196.60-1.29%1,918
Apr 22, 2026200.54200.54200.10200.30199.18-0.23%5,795
Apr 21, 2026202.42202.42200.76200.76199.63-1.36%6,039
Apr 20, 2026203.55203.55203.52203.52202.38-0.58%832
Apr 17, 2026206.87206.87204.57204.71203.562.34%10,284
Apr 16, 2026201.13201.13199.61200.03198.910.03%2,627
Apr 15, 2026198.45199.97198.33199.97198.850.59%2,351
Apr 14, 2026196.33199.12196.33198.79197.671.75%6,489
Apr 13, 2026193.63195.38193.12195.38194.280.46%6,936
Apr 10, 2026195.17195.50194.48194.48193.390.10%1,622
Apr 9, 2026191.57194.40191.00194.29193.200.79%4,411
Apr 8, 2026194.51194.51191.89192.76191.684.00%5,802
Apr 7, 2026184.75185.34183.57185.34184.30-1.06%3,330
Apr 6, 2026186.50187.33186.50187.33186.280.64%844
Apr 2, 2026186.02186.14185.82186.14185.09-0.92%1,124
Apr 1, 2026187.31189.01187.31187.87186.820.76%5,367
Mar 31, 2026183.48186.79183.40186.45185.402.91%9,408
Mar 30, 2026182.42183.01181.17181.17180.160.01%3,747
Mar 27, 2026183.17183.54180.68181.16180.14-2.36%23,909
Mar 26, 2026187.70188.19185.51185.53184.49-1.67%1,739
Mar 25, 2026190.07190.07187.70188.67187.610.98%3,013
Mar 24, 2026185.83187.68185.83186.84185.79-0.65%5,528
Mar 23, 2026188.36188.67187.86188.06187.002.46%3,976
Mar 20, 2026184.52185.02182.48183.55182.52-1.99%16,248
Mar 19, 2026186.66187.28185.83187.28186.23-0.67%4,020
Mar 18, 2026191.86191.86188.55188.55187.49-2.30%6,991
Mar 17, 2026193.38193.38192.91192.98191.900.18%1,109
Mar 16, 2026191.78192.63191.78192.63191.551.29%2,002
Mar 13, 2026192.17192.48189.96190.18189.11-0.72%9,133
Mar 12, 2026193.50193.50191.49191.55190.48-2.19%10,267
Mar 11, 2026196.33196.33194.73195.84194.740.11%10,809
Mar 10, 2026195.64198.29195.63195.63194.53-0.35%15,019
Mar 9, 2026190.59196.74190.26196.31195.210.51%13,081
Mar 6, 2026194.84195.58193.93195.32194.22-1.14%6,236
Mar 5, 2026197.01197.57196.09197.57196.46-0.92%5,079
Mar 4, 2026198.14199.50198.14199.41198.291.20%2,117
Mar 3, 2026194.34197.81193.48197.05195.94-2.19%7,772
Mar 2, 2026200.36201.99200.30201.46200.33-1.83%5,010
Feb 27, 2026205.17205.21204.94205.21204.06-0.36%3,876
Feb 26, 2026206.40206.49205.95205.95204.79-0.09%2,577
Feb 25, 2026205.10206.14205.04206.14204.980.77%13,014
Feb 24, 2026204.76205.31204.26204.57203.420.69%13,063
Feb 23, 2026203.87203.87202.12203.16202.02-1.27%6,550
Feb 20, 2026202.90205.83202.90205.78204.620.87%3,613
Feb 19, 2026204.11204.17203.43204.01202.86-0.84%2,227
Feb 18, 2026205.93205.93205.21205.74204.590.40%2,378
Feb 17, 2026204.20205.07202.37204.92203.77-0.05%116,967
Feb 13, 2026204.70206.16204.70205.03203.880.18%5,995
Feb 12, 2026207.67207.67204.56204.66203.51-1.20%4,384
Feb 11, 2026207.69207.85206.43207.14205.97-0.15%3,396
Feb 10, 2026207.64208.38207.45207.45206.280.77%2,992
Feb 9, 2026205.93206.10205.74205.86204.71-0.07%9,592
Feb 6, 2026203.35206.01203.35206.01204.861.27%4,087
Feb 5, 2026204.49204.49202.89203.43202.29-1.39%16,065
Feb 4, 2026207.30207.53206.30206.30205.140.24%2,401
Feb 3, 2026206.63206.63205.00205.80204.65-0.67%10,706