Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

160.73 +1.52 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 158.62 163.48 163.10 13,839 +5.71(+3.63%)
Jan 28, 2022 155.11 157.89 153.42 157.40 1,041,998 +2.36(+1.52%)
Jan 27, 2022 158.34 158.35 154.83 155.03 63,248 -3.63(-2.29%)
Jan 26, 2022 161.78 161.78 157.34 158.66 7,152 -0.30(-0.19%)
Jan 25, 2022 158.80 160.72 157.20 158.97 41,692 -2.14(-1.33%)
Jan 24, 2022 157.65 161.11 154.49 161.11 9,101 -0.22(-0.14%)
Jan 21, 2022 164.33 164.60 161.30 161.33 23,962 -3.46(-2.10%)
Jan 20, 2022 168.15 169.50 164.70 164.79 13,938 -1.23(-0.74%)
Jan 19, 2022 169.37 169.37 166.02 166.02 43,216 -2.13(-1.27%)
Jan 18, 2022 168.78 169.63 168.12 168.15 7,074 -3.18(-1.85%)
Jan 14, 2022 171.32 0 -1.06(-0.61%)
Jan 13, 2022 175.22 175.22 172.09 172.38 1,632 -2.74(-1.56%)
Jan 12, 2022 174.84 175.24 174.36 175.12 6,234 +1.98(+1.14%)
Jan 11, 2022 171.31 173.14 170.72 173.14 19,639 +2.25(+1.32%)
Jan 10, 2022 170.56 170.88 167.94 170.88 52,272 -1.59(-0.92%)
Jan 07, 2022 174.73 174.98 172.28 172.48 9,342 -2.16(-1.24%)
Jan 06, 2022 174.08 174.73 173.50 174.64 5,966 -0.24(-0.13%)
Jan 05, 2022 177.96 178.67 174.87 174.87 6,872 -2.80(-1.57%)
Jan 04, 2022 178.52 178.52 177.26 177.67 3,500 -0.01(-0.01%)
Jan 03, 2022 176.93 177.68 176.30 177.68 13,728 +1.86(+1.06%)
Dec 31, 2021 175.32 175.81 174.81 175.81 6,938 +1.19(+0.68%)
Dec 30, 2021 175.17 175.87 174.63 174.63 2,674 -0.01(-0.01%)
Dec 29, 2021 174.47 174.64 174.18 174.64 2,113 +0.16(+0.09%)
Dec 28, 2021 174.82 174.93 174.43 174.48 7,074 -0.04(-0.03%)
Dec 27, 2021 173.54 174.92 173.54 174.52 8,871 +0.96(+0.55%)
Dec 23, 2021 171.78 173.56 171.78 173.56 1,744 +1.76(+1.02%)
Dec 22, 2021 170.53 171.83 170.53 171.80 4,530 +2.32(+1.37%)
Dec 21, 2021 167.30 169.48 166.81 169.48 9,213 +4.14(+2.50%)
Dec 20, 2021 165.69 165.69 164.59 165.34 16,747 -2.96(-1.76%)
Dec 17, 2021 167.99 169.40 167.47 168.31 19,020 -1.37(-0.81%)
Dec 16, 2021 173.35 173.35 169.68 169.68 2,483 -2.54(-1.48%)
Dec 15, 2021 170.57 172.28 168.77 172.22 4,724 +1.20(+0.70%)
Dec 14, 2021 170.89 171.19 169.65 171.02 10,212 -0.67(-0.39%)
Dec 13, 2021 174.73 174.73 171.37 171.69 3,099 -3.41(-1.95%)
Dec 10, 2021 174.93 175.10 173.58 175.10 3,774 +0.93(+0.53%)
Dec 09, 2021 175.62 175.72 174.17 174.17 3,075 -2.82(-1.59%)
Dec 08, 2021 176.35 177.11 176.35 176.99 20,910 +0.61(+0.35%)
Dec 07, 2021 176.41 176.65 176.38 176.38 1,549 +4.21(+2.44%)
Dec 06, 2021 170.52 172.72 169.41 172.17 40,253 +2.39(+1.41%)
Dec 03, 2021 172.95 173.04 168.69 169.78 20,309 -3.25(-1.88%)
Dec 02, 2021 172.36 173.56 171.67 173.04 10,439 +1.88(+1.10%)
Dec 01, 2021 175.46 176.44 171.16 171.16 9,750 -1.54(-0.89%)
Nov 30, 2021 174.30 174.72 171.71 172.70 6,644 -2.48(-1.41%)
Nov 29, 2021 175.32 175.91 175.01 175.18 9,840 +1.53(+0.88%)
Nov 26, 2021 175.32 175.32 173.46 173.65 4,709 -5.75(-3.21%)
Nov 24, 2021 177.42 179.86 177.42 179.40 4,338 +0.23(+0.13%)
Nov 23, 2021 179.79 179.79 178.30 179.18 16,707 -1.85(-1.02%)
Nov 22, 2021 182.41 183.25 180.68 181.03 10,741 -0.65(-0.36%)
Nov 19, 2021 181.28 181.91 181.18 181.68 4,643 -0.08(-0.04%)
Nov 18, 2021 181.46 181.94 181.46 181.76 13,044 +0.43(+0.24%)
Nov 17, 2021 181.26 182.00 181.24 181.34 2,792 +0.30(+0.16%)
Nov 16, 2021 179.48 181.31 179.48 181.04 10,548 +2.49(+1.39%)
Nov 15, 2021 179.34 179.34 178.26 178.55 2,780 -0.64(-0.36%)
Nov 12, 2021 177.62 179.20 177.62 179.20 5,655 +1.38(+0.78%)
Nov 11, 2021 179.05 179.05 177.79 177.81 3,480 +0.28(+0.16%)
Nov 10, 2021 177.46 177.53 4,408 -0.75(-0.42%)
Nov 09, 2021 181.33 181.33 177.90 178.28 4,482 -2.57(-1.42%)
Nov 08, 2021 181.35 181.35 180.85 180.85 3,473 -1.66(-0.91%)
Nov 05, 2021 182.98 182.98 182.13 182.51 5,615 +0.78(+0.43%)
Nov 04, 2021 181.34 182.28 181.25 181.73 4,221 +1.24(+0.68%)
Nov 03, 2021 178.17 180.50 178.04 180.49 15,059 +2.94(+1.65%)
Nov 02, 2021 177.83 178.13 177.03 177.56 14,072 -1.59(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.