iShares Global Consumer Discretionary ETF (RXI) Historical Stock Data
162.23 ↓0.76 (-0.47%)
As of May 9, 2024, 1:28pm EST.
Historical Data
In the past 30 trading days, RXI is down -0.16% a day on average. There have been 17 days where iShares Global Consumer Discretionary ETF closed green and 13 days where RXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 162.23 | 162.23 | ↑$0.00 (0.00%) | 162.23 | 162.23 | 253 |
| 2024-05-09 | 162.99 | 162.99 | ↑$0.00 (0.00%) | 162.99 | 162.99 | 547 |
| 2024-05-08 | 161.51 | 162.28 | ↑$0.77 (0.48%) | 161.51 | 162.33 | 4.10K |
| 2024-05-07 | 163.96 | 163.17 | ↓$0.79 (-0.48%) | 162.81 | 163.96 | 4.17K |
| 2024-05-06 | 164.00 | 164.23 | ↑$0.23 (0.14%) | 164.00 | 164.23 | 548 |
| 2024-05-03 | 163.51 | 163.04 | ↓$0.47 (-0.29%) | 162.98 | 163.51 | 1.53K |
| 2024-05-02 | 160.08 | 161.47 | ↑$1.39 (0.87%) | 160.08 | 161.72 | 4.78K |
| 2024-05-01 | 159.00 | 159.15 | ↑$0.15 (0.09%) | 158.93 | 159.15 | 1.14K |
| 2024-04-30 | 161.79 | 159.87 | ↓$1.92 (-1.19%) | 159.87 | 161.79 | 4.21K |
| 2024-04-29 | 163.21 | 163.39 | ↑$0.18 (0.11%) | 162.49 | 163.50 | 1.78K |
| 2024-04-26 | 161.18 | 161.25 | ↑$0.07 (0.04%) | 161.18 | 161.25 | 439 |
| 2024-04-25 | 158.03 | 159.98 | ↑$1.95 (1.23%) | 158.03 | 159.98 | 2.55K |
| 2024-04-24 | 160.95 | 160.60 | ↓$0.35 (-0.22%) | 160.29 | 160.95 | 2.24K |
| 2024-04-23 | 158.56 | 159.31 | ↑$0.75 (0.47%) | 158.56 | 159.31 | 1.39K |
| 2024-04-22 | 156.62 | 157.33 | ↑$0.71 (0.45%) | 156.27 | 157.87 | 3.74K |
| 2024-04-19 | 157.07 | 156.42 | ↓$0.65 (-0.41%) | 155.94 | 157.29 | 32.96K |
| 2024-04-18 | 158.15 | 157.07 | ↓$1.07 (-0.68%) | 156.83 | 158.25 | 5.45K |
| 2024-04-17 | 159.30 | 157.60 | ↓$1.70 (-1.07%) | 157.60 | 159.30 | 2.24K |
| 2024-04-16 | 158.22 | 157.85 | ↓$0.37 (-0.23%) | 157.76 | 158.31 | 8.57K |
| 2024-04-15 | 162.68 | 158.93 | ↓$3.75 (-2.31%) | 158.74 | 162.68 | 9.43K |
| 2024-04-12 | 162.24 | 160.79 | ↓$1.45 (-0.89%) | 160.79 | 162.37 | 13.97K |
| 2024-04-11 | 163.79 | 164.23 | ↑$0.44 (0.27%) | 163.79 | 164.60 | 1.86K |
| 2024-04-10 | 162.87 | 163.29 | ↑$0.42 (0.26%) | 162.87 | 163.29 | 672 |
| 2024-04-09 | 165.55 | 165.27 | ↓$0.28 (-0.17%) | 164.63 | 165.55 | 2.08K |
| 2024-04-08 | 164.61 | 165.01 | ↑$0.40 (0.24%) | 164.46 | 165.33 | 19.58K |
| 2024-04-05 | 163.36 | 163.36 | ↑$0.00 (0.00%) | 163.36 | 163.36 | 0.92K |
| 2024-04-04 | 165.88 | 162.95 | ↓$2.93 (-1.77%) | 162.95 | 165.88 | 0.93K |
| 2024-04-03 | 163.58 | 164.74 | ↑$1.16 (0.71%) | 163.54 | 164.80 | 8.86K |
| 2024-04-02 | 163.82 | 164.10 | ↑$0.28 (0.17%) | 163.65 | 164.10 | 8.97K |
| 2024-04-01 | 167.61 | 166.58 | ↓$1.03 (-0.61%) | 166.36 | 167.61 | 526 |
Create an account or log in to view more rows.
$RXI red day ahead
$RXI Bull flag forming?
$RXI Bull flag forming?
$RXI ready to explode
$RXI never selling
$RXI When they tell me diversifying is for idiots
$RXI C'mon
do a spike!!
$RXI Call or puts monday?
$RXI Any red I see I shall buy
$RXI might get a sell off today