iShares Global Consumer Discretionary ETF (RXI) Historical Stock Data
208.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXI is down -0.15% a day on average. There have been 14 days where iShares Global Consumer Discretionary ETF closed green and 16 days where RXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 208.57 | 208.57 | ↑$0.00 (0.00%) | 208.57 | 208.57 | 347 |
| 2025-12-23 | 208.04 | 208.13 | ↑$0.09 (0.05%) | 207.83 | 208.35 | 6.54K |
| 2025-12-22 | 208.42 | 208.44 | ↑$0.02 (0.01%) | 208.42 | 208.71 | 1.46K |
| 2025-12-19 | 207.97 | 207.34 | ↓$0.63 (-0.30%) | 207.33 | 208.14 | 4.88K |
| 2025-12-18 | 209.60 | 207.98 | ↓$1.62 (-0.77%) | 207.84 | 209.60 | 7.68K |
| 2025-12-17 | 207.62 | 205.70 | ↓$1.92 (-0.92%) | 205.68 | 208.03 | 6.96K |
| 2025-12-16 | 207.62 | 207.87 | ↑$0.25 (0.12%) | 207.37 | 208.07 | 2.56K |
| 2025-12-15 | 209.68 | 209.77 | ↑$0.09 (0.04%) | 209.32 | 209.94 | 3.56K |
| 2025-12-12 | 209.23 | 208.37 | ↓$0.86 (-0.41%) | 207.68 | 209.45 | 10.46K |
| 2025-12-11 | 206.92 | 207.62 | ↑$0.70 (0.34%) | 206.92 | 207.79 | 10.01K |
| 2025-12-10 | 204.42 | 206.16 | ↑$1.74 (0.85%) | 204.42 | 207.23 | 12.25K |
| 2025-12-09 | 204.12 | 204.01 | ↓$0.11 (-0.05%) | 204.01 | 204.38 | 7.97K |
| 2025-12-08 | 206.21 | 204.48 | ↓$1.73 (-0.84%) | 204.28 | 206.21 | 2.34K |
| 2025-12-05 | 207.07 | 207.21 | ↑$0.14 (0.07%) | 206.73 | 207.41 | 9K |
| 2025-12-04 | 206.43 | 205.94 | ↓$0.49 (-0.24%) | 205.94 | 206.43 | 13.49K |
| 2025-12-03 | 205.87 | 206.23 | ↑$0.36 (0.18%) | 205.77 | 206.50 | 3.75K |
| 2025-12-02 | 204.93 | 204.87 | ↓$0.06 (-0.03%) | 204.03 | 205.15 | 9.30K |
| 2025-12-01 | 205.52 | 205.14 | ↓$0.39 (-0.19%) | 205.14 | 205.80 | 6.56K |
| 2025-11-28 | 204.95 | 205.37 | ↑$0.42 (0.20%) | 204.91 | 205.37 | 18.40K |
| 2025-11-26 | 204.03 | 204.73 | ↑$0.70 (0.34%) | 203.85 | 204.86 | 11.09K |
| 2025-11-25 | 200.04 | 203.09 | ↑$3.05 (1.52%) | 200.04 | 203.10 | 20.71K |
| 2025-11-24 | 200.21 | 199.92 | ↓$0.29 (-0.14%) | 199.89 | 200.34 | 5.13K |
| 2025-11-21 | 195.75 | 198.21 | ↑$2.46 (1.26%) | 195.75 | 198.94 | 7.89K |
| 2025-11-20 | 199.53 | 194.29 | ↓$5.24 (-2.62%) | 194.29 | 199.53 | 4.22K |
| 2025-11-19 | 198.01 | 197.54 | ↓$0.47 (-0.24%) | 196.92 | 198.01 | 4.06K |
| 2025-11-18 | 199.09 | 197.46 | ↓$1.63 (-0.82%) | 197.40 | 199.09 | 17.10K |
| 2025-11-17 | 201.58 | 200.43 | ↓$1.15 (-0.57%) | 199.96 | 202.52 | 6.16K |
| 2025-11-14 | 202.44 | 203.29 | ↑$0.85 (0.42%) | 202.44 | 204.91 | 6.88K |
| 2025-11-13 | 206.79 | 204.09 | ↓$2.70 (-1.31%) | 203.97 | 207.07 | 29.70K |
| 2025-11-12 | 208.10 | 207.38 | ↓$0.72 (-0.34%) | 207.38 | 208.10 | 6.94K |
Create an account or log in to view more rows.
$RXI Let it go...
$RXI Silly Bears tricks are for kids
$RXI Shorts are calling in all the favors
$RXI COME ON!!! Ugh!
$RXI the market is selling off
$RXI must buyyy
$RXI very nice
$RXI red day ahead
$RXI Bull flag forming?
$RXI Bull flag forming?