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 )

161.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024 162.82 162.82 161.22 161.37 9,660 -2.36(-1.44%)
May 21, 2024 162.83 163.72 162.83 163.72 632 +0.02(+0.01%)
May 20, 2024 164.41 164.41 163.70 163.70 1,055 -0.90(-0.54%)
May 17, 2024 163.94 164.60 163.94 164.60 1,434 +0.75(+0.46%)
May 16, 2024 164.12 164.51 163.77 163.84 1,213 -0.57(-0.35%)
May 15, 2024 164.32 164.41 164.28 164.41 1,127 +0.64(+0.39%)
May 14, 2024 163.01 163.77 163.01 163.77 958 +1.40(+0.86%)
May 13, 2024 162.90 162.90 162.33 162.37 893 +0.14(+0.09%)
May 10, 2024 162.23 162.23 162.23 162.23 253 -0.76(-0.47%)
May 09, 2024 162.99 162.99 162.99 162.99 547 +0.71(+0.44%)
May 08, 2024 161.51 162.33 161.51 162.28 4,097 -0.89(-0.54%)
May 07, 2024 163.96 163.96 162.81 163.17 4,174 -1.06(-0.64%)
May 06, 2024 164.00 164.23 164.00 164.23 550 +1.19(+0.73%)
May 03, 2024 163.51 163.51 162.98 163.04 1,527 +1.57(+0.97%)
May 02, 2024 160.08 161.72 160.08 161.47 4,777 +2.32(+1.46%)
May 01, 2024 159.00 159.15 158.93 159.15 1,137 -0.72(-0.45%)
Apr 30, 2024 161.79 161.79 159.87 159.87 4,206 -3.52(-2.15%)
Apr 29, 2024 163.21 163.50 162.49 163.39 1,777 +2.14(+1.33%)
Apr 26, 2024 161.18 161.25 161.18 161.25 439 +1.27(+0.79%)
Apr 25, 2024 158.03 159.98 158.03 159.98 2,547 -0.62(-0.39%)
Apr 24, 2024 160.95 160.95 160.26 160.60 2,240 +1.28(+0.81%)
Apr 23, 2024 158.56 159.31 158.56 159.31 1,385 +1.98(+1.26%)
Apr 22, 2024 156.62 157.87 156.20 157.33 3,742 +0.91(+0.58%)
Apr 19, 2024 157.07 157.31 155.94 156.42 32,958 -0.65(-0.42%)
Apr 18, 2024 158.15 158.25 156.83 157.07 5,453 -0.53(-0.33%)
Apr 17, 2024 159.30 159.30 157.60 157.60 2,239 -0.25(-0.16%)
Apr 16, 2024 158.22 158.31 157.76 157.85 8,566 -1.08(-0.68%)
Apr 15, 2024 162.68 162.68 158.74 158.93 9,431 -1.86(-1.16%)
Apr 12, 2024 162.24 162.37 160.79 160.79 13,973 -3.44(-2.10%)
Apr 11, 2024 163.79 164.60 163.79 164.23 1,864 +0.95(+0.58%)
Apr 10, 2024 162.87 163.29 162.87 163.29 672 -1.98(-1.20%)
Apr 09, 2024 165.55 165.55 164.63 165.27 2,077 +0.26(+0.16%)
Apr 08, 2024 164.61 165.33 164.46 165.01 19,582 +1.64(+1.01%)
Apr 05, 2024 163.36 163.36 163.36 163.36 918 +0.41(+0.25%)
Apr 04, 2024 165.88 165.88 162.95 162.95 926 -1.79(-1.09%)
Apr 03, 2024 163.58 164.80 163.54 164.74 8,864 +0.65(+0.39%)
Apr 02, 2024 163.82 164.09 163.65 164.09 8,967 -2.49(-1.49%)
Apr 01, 2024 167.61 167.61 166.36 166.58 526 -1.30(-0.77%)
Mar 28, 2024 167.89 168.00 167.79 167.88 4,340 -0.05(-0.03%)
Mar 27, 2024 167.51 168.00 167.13 167.93 4,916 +1.25(+0.75%)
Mar 26, 2024 167.81 167.81 166.68 166.68 899 +0.23(+0.14%)
Mar 25, 2024 166.22 166.96 166.22 166.45 1,279 -0.66(-0.40%)
Mar 22, 2024 166.93 167.12 166.58 167.11 2,890 -1.26(-0.75%)
Mar 21, 2024 168.72 168.72 168.21 168.37 1,149 +0.36(+0.21%)
Mar 20, 2024 165.97 168.26 165.97 168.01 2,082 +2.42(+1.46%)
Mar 19, 2024 164.85 165.59 164.85 165.59 1,490 +0.95(+0.58%)
Mar 18, 2024 164.75 165.09 164.64 164.64 803 +0.91(+0.56%)
Mar 15, 2024 164.40 164.61 163.54 163.74 1,759 -0.61(-0.37%)
Mar 14, 2024 166.03 166.03 163.94 164.35 5,293 -1.73(-1.04%)
Mar 13, 2024 166.26 166.62 165.94 166.08 1,626 -0.19(-0.12%)
Mar 12, 2024 164.96 166.51 164.96 166.27 3,308 +2.11(+1.29%)
Mar 11, 2024 163.75 164.16 163.75 164.16 608 -0.27(-0.17%)
Mar 08, 2024 165.66 165.66 164.31 164.43 699 -0.71(-0.43%)
Mar 07, 2024 165.21 165.30 164.95 165.14 2,439 +0.58(+0.35%)
Mar 06, 2024 165.53 165.69 164.53 164.56 4,591 +0.68(+0.41%)
Mar 05, 2024 164.57 164.57 163.80 163.88 2,054 -1.23(-0.74%)
Mar 04, 2024 166.24 166.24 165.11 165.11 1,389 -2.17(-1.30%)
Mar 01, 2024 166.71 167.34 166.61 167.28 2,578 +1.37(+0.82%)
Feb 29, 2024 166.26 166.26 165.74 165.92 13,154 +0.67(+0.41%)
Feb 28, 2024 165.04 165.77 165.04 165.25 13,634 -0.30(-0.18%)
Feb 27, 2024 165.58 165.69 165.35 165.55 3,750 +0.73(+0.44%)
Feb 26, 2024 164.72 164.96 164.72 164.82 2,234 +0.13(+0.08%)
Feb 23, 2024 164.68 165.03 164.31 164.69 1,780 -0.10(-0.06%)
Feb 22, 2024 164.57 164.79 164.57 164.79 1,354 +3.14(+1.95%)
Feb 21, 2024 161.25 161.85 160.43 161.65 8,556 +1.31(+0.82%)
Feb 20, 2024 160.74 161.06 160.03 160.34 12,896 -1.37(-0.85%)
Feb 16, 2024 161.85 162.21 161.55 161.72 2,186 -0.53(-0.33%)
Feb 15, 2024 160.72 162.25 160.72 162.25 1,386 +2.02(+1.26%)
Feb 14, 2024 159.29 160.22 159.29 160.22 7,027 +1.59(+1.00%)
Feb 13, 2024 159.18 159.18 157.94 158.63 2,396 -2.78(-1.72%)
Feb 12, 2024 161.69 161.82 161.41 161.41 893 +0.00(+0.00%)
Feb 09, 2024 160.16 161.41 159.72 161.41 4,119 +1.40(+0.87%)
Feb 08, 2024 159.75 160.13 159.59 160.01 3,269 +0.42(+0.26%)
Feb 07, 2024 158.92 159.79 158.92 159.59 2,296 +1.38(+0.87%)
Feb 06, 2024 156.54 158.21 156.54 158.21 2,492 +1.65(+1.05%)
Feb 05, 2024 156.58 156.58 155.96 156.57 764 -1.40(-0.89%)
Feb 02, 2024 157.01 158.08 157.01 157.97 3,719 +1.15(+0.73%)
Feb 01, 2024 155.03 156.87 155.03 156.82 26,281 +2.47(+1.60%)
Jan 31, 2024 156.14 156.32 154.25 154.35 17,025 -1.99(-1.27%)
Jan 30, 2024 156.37 156.64 156.14 156.34 4,006 -0.02(-0.02%)
Jan 29, 2024 154.98 156.37 154.87 156.37 1,293 +1.62(+1.05%)
Jan 26, 2024 154.61 155.00 154.61 154.74 1,472 +1.35(+0.88%)
Jan 25, 2024 152.73 153.40 152.70 153.40 1,376 -0.92(-0.60%)
Jan 24, 2024 155.85 155.85 154.27 154.31 2,764 +0.03(+0.02%)
Jan 23, 2024 154.58 154.85 153.91 154.28 6,177 +0.08(+0.05%)
Jan 22, 2024 154.84 154.84 154.18 154.20 1,483 -0.45(-0.29%)
Jan 19, 2024 153.34 154.65 153.34 154.65 1,693 +1.09(+0.71%)
Jan 18, 2024 153.30 153.56 153.10 153.56 9,628 +1.64(+1.08%)
Jan 17, 2024 151.60 151.98 151.08 151.92 13,815 -1.58(-1.03%)
Jan 16, 2024 154.24 154.24 152.89 153.50 166,223 -1.54(-0.99%)
Jan 12, 2024 155.34 155.34 154.68 155.04 905 -1.15(-0.74%)
Jan 11, 2024 156.42 156.42 155.50 156.19 1,300 +0.13(+0.08%)
Jan 10, 2024 155.30 156.06 155.30 156.06 962 +1.58(+1.03%)
Jan 09, 2024 154.19 154.56 154.19 154.48 1,741 -1.34(-0.86%)
Jan 08, 2024 155.81 155.81 155.81 155.81 484 +2.08(+1.35%)
Jan 05, 2024 154.50 154.50 153.54 153.73 6,904 -0.05(-0.03%)
Jan 04, 2024 153.78 154.67 153.33 153.78 15,449 +0.16(+0.10%)
Jan 03, 2024 155.41 155.63 153.61 153.62 134,946 -3.52(-2.24%)
Jan 02, 2024 157.40 157.78 156.78 157.14 3,495 -1.92(-1.21%)
Dec 29, 2023 159.61 159.61 158.88 159.06 7,492 -0.19(-0.12%)
Dec 28, 2023 159.76 159.99 159.25 159.25 1,412 -0.22(-0.14%)
Dec 27, 2023 159.18 159.72 159.18 159.47 2,422 +0.53(+0.33%)
Dec 26, 2023 158.56 159.28 158.56 158.94 2,527 +0.46(+0.29%)
Dec 22, 2023 159.06 159.24 158.48 158.48 3,456 -1.20(-0.75%)
Dec 21, 2023 158.88 159.68 158.83 159.68 1,793 +1.51(+0.95%)
Dec 20, 2023 160.00 160.00 158.17 158.17 2,913 -1.58(-0.99%)
Dec 19, 2023 159.18 159.75 159.18 159.75 1,790 +1.27(+0.80%)
Dec 18, 2023 158.29 158.48 158.29 158.48 1,377 +0.28(+0.17%)
Dec 15, 2023 158.50 158.50 158.06 158.20 1,490 -0.17(-0.11%)
Dec 14, 2023 158.23 158.62 157.88 158.37 2,134 +1.89(+1.21%)
Dec 13, 2023 154.39 156.48 153.67 156.48 5,306 +1.57(+1.02%)
Dec 12, 2023 154.24 154.95 154.15 154.91 1,074 +0.29(+0.18%)
Dec 11, 2023 153.84 154.65 153.84 154.62 5,877 +0.51(+0.33%)
Dec 08, 2023 153.03 154.16 153.03 154.10 4,137 +0.53(+0.34%)
Dec 07, 2023 152.98 153.67 152.98 153.58 1,367 +0.98(+0.64%)
Dec 06, 2023 153.41 153.80 152.60 152.60 7,890 +0.74(+0.49%)
Dec 05, 2023 151.26 153.14 151.19 151.86 16,229 -0.10(-0.07%)
Dec 04, 2023 151.13 152.34 151.13 151.96 10,180 -0.90(-0.59%)
Dec 01, 2023 151.15 152.86 150.98 152.86 18,167 +1.89(+1.25%)
Nov 30, 2023 151.13 151.25 150.24 150.97 238,373 -0.60(-0.39%)
Nov 29, 2023 151.90 152.39 151.19 151.57 225,203 +0.51(+0.34%)
Nov 28, 2023 149.97 151.20 149.97 151.06 3,229 +0.18(+0.12%)
Nov 27, 2023 150.74 151.35 150.74 150.87 1,950 -0.31(-0.21%)
Nov 24, 2023 150.76 151.33 150.76 151.19 776 +0.32(+0.21%)
Nov 22, 2023 151.44 151.48 150.87 150.87 2,815 +0.56(+0.37%)
Nov 21, 2023 150.03 150.45 150.03 150.31 1,231 -0.93(-0.61%)
Nov 20, 2023 150.45 151.40 150.41 151.24 2,938 +0.54(+0.36%)
Nov 17, 2023 149.85 150.74 149.85 150.70 10,406 +1.38(+0.92%)
Nov 16, 2023 149.76 150.22 148.82 149.33 1,932 -2.00(-1.32%)
Nov 15, 2023 151.79 151.85 151.21 151.32 3,143 +0.80(+0.53%)
Nov 14, 2023 149.89 150.53 149.89 150.52 4,172 +4.97(+3.42%)
Nov 13, 2023 144.58 145.80 144.58 145.55 6,049 +0.30(+0.21%)
Nov 10, 2023 143.66 145.25 143.32 145.25 1,919 +1.48(+1.03%)
Nov 09, 2023 145.75 145.75 143.76 143.76 5,082 -2.17(-1.49%)
Nov 08, 2023 146.18 146.18 145.66 145.93 1,556 -0.21(-0.14%)
Nov 07, 2023 145.37 146.30 145.37 146.14 24,458 +0.66(+0.45%)
Nov 06, 2023 146.06 146.25 145.04 145.48 3,266 -0.08(-0.05%)
Nov 03, 2023 144.76 145.84 144.76 145.56 11,088 +2.29(+1.60%)
Nov 02, 2023 142.33 143.41 142.33 143.27 92,260 +3.42(+2.45%)
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.