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 )

159.17 -2.20 (-1.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2023 138.89 139.95 138.35 139.85 31,836 +1.75(+1.27%)
Oct 31, 2023 137.68 138.65 137.33 138.10 14,831 +0.39(+0.29%)
Oct 30, 2023 137.81 137.81 137.02 137.71 8,098 +1.46(+1.07%)
Oct 27, 2023 137.59 137.75 136.15 136.25 18,390 +0.25(+0.18%)
Oct 26, 2023 137.26 137.26 135.92 136.00 7,063 -1.88(-1.36%)
Oct 25, 2023 138.32 139.09 137.88 137.88 3,925 -2.11(-1.51%)
Oct 24, 2023 140.35 140.35 139.69 140.00 872 +1.50(+1.08%)
Oct 23, 2023 137.75 139.50 137.75 138.50 1,745 +0.34(+0.24%)
Oct 20, 2023 138.76 138.76 138.16 138.16 3,709 -1.75(-1.25%)
Oct 19, 2023 141.24 141.24 139.79 139.91 1,791 -2.44(-1.71%)
Oct 18, 2023 144.23 144.23 142.34 142.35 2,163 -2.76(-1.90%)
Oct 17, 2023 143.51 145.82 143.51 145.11 1,813 +0.29(+0.20%)
Oct 16, 2023 143.63 145.31 143.63 144.83 34,429 +1.67(+1.16%)
Oct 13, 2023 143.55 143.66 142.84 143.16 10,227 -1.86(-1.28%)
Oct 12, 2023 146.96 146.96 144.31 145.02 14,449 -1.91(-1.30%)
Oct 11, 2023 147.06 147.06 146.15 146.93 1,295 +0.26(+0.18%)
Oct 10, 2023 145.43 147.69 145.43 146.66 2,507 +2.19(+1.52%)
Oct 09, 2023 142.97 144.74 142.79 144.47 10,422 -0.32(-0.22%)
Oct 06, 2023 142.76 145.03 142.76 144.79 2,014 +1.37(+0.96%)
Oct 05, 2023 143.80 143.80 143.29 143.41 3,861 -0.07(-0.05%)
Oct 04, 2023 143.01 143.48 142.96 143.48 2,201 +1.59(+1.12%)
Oct 03, 2023 143.51 143.51 141.80 141.89 1,387 -2.96(-2.04%)
Oct 02, 2023 144.82 144.86 144.43 144.84 4,471 -1.14(-0.78%)
Sep 29, 2023 147.25 147.25 145.15 145.98 7,136 +0.37(+0.25%)
Sep 28, 2023 143.75 145.61 143.74 145.61 18,621 +1.57(+1.09%)
Sep 27, 2023 145.05 145.05 142.91 144.04 15,270 -0.45(-0.31%)
Sep 26, 2023 145.57 145.96 144.39 144.49 11,666 -2.60(-1.77%)
Sep 25, 2023 146.31 147.09 146.59 147.09 3,406 -0.59(-0.40%)
Sep 22, 2023 148.89 149.24 147.68 147.68 1,493 -0.19(-0.13%)
Sep 21, 2023 149.35 149.35 147.87 147.87 2,943 -3.49(-2.31%)
Sep 20, 2023 153.49 153.64 151.36 151.36 1,954 -1.47(-0.96%)
Sep 19, 2023 152.25 152.90 152.25 152.83 3,050 +0.06(+0.04%)
Sep 18, 2023 153.47 153.47 152.69 152.77 5,317 -1.38(-0.90%)
Sep 15, 2023 155.67 155.67 154.11 154.16 2,640 -1.47(-0.95%)
Sep 14, 2023 154.77 155.82 154.04 155.63 3,401 +1.91(+1.24%)
Sep 13, 2023 154.02 154.03 153.72 153.72 2,373 +0.30(+0.19%)
Sep 12, 2023 153.67 154.07 153.39 153.43 6,851 -0.86(-0.55%)
Sep 11, 2023 153.31 154.29 153.31 154.28 19,262 +2.84(+1.87%)
Sep 08, 2023 151.41 152.17 151.40 151.44 1,782 -0.02(-0.02%)
Sep 07, 2023 150.82 151.61 150.80 151.47 3,791 -0.82(-0.54%)
Sep 06, 2023 152.60 152.60 151.47 152.29 4,357 -0.73(-0.48%)
Sep 05, 2023 152.59 153.26 152.52 153.01 13,207 -0.60(-0.39%)
Sep 01, 2023 153.71 153.71 153.15 153.62 1,646 -0.41(-0.27%)
Aug 31, 2023 154.13 154.43 154.03 154.03 9,569 -0.17(-0.11%)
Aug 30, 2023 153.54 154.41 153.54 154.20 2,649 -0.13(-0.08%)
Aug 29, 2023 152.57 154.33 152.57 154.33 9,093 +3.31(+2.20%)
Aug 28, 2023 150.66 151.01 150.56 151.01 1,328 +1.27(+0.85%)
Aug 25, 2023 149.05 150.12 148.04 149.74 4,251 +1.25(+0.84%)
Aug 24, 2023 150.83 150.83 148.41 148.49 12,548 -2.16(-1.44%)
Aug 23, 2023 149.11 150.77 149.11 150.65 1,482 +1.19(+0.80%)
Aug 22, 2023 149.92 150.00 149.13 149.46 2,936 +0.08(+0.06%)
Aug 21, 2023 148.89 149.37 148.39 149.37 2,155 +1.29(+0.87%)
Aug 18, 2023 147.19 148.31 147.19 148.08 3,734 -0.88(-0.59%)
Aug 17, 2023 150.97 150.97 148.61 148.96 5,764 -1.44(-0.96%)
Aug 16, 2023 151.58 151.99 150.40 150.40 2,209 -1.93(-1.27%)
Aug 15, 2023 153.50 153.50 152.34 152.34 1,732 -1.87(-1.21%)
Aug 14, 2023 153.76 154.21 153.76 154.21 719 -0.35(-0.23%)
Aug 11, 2023 154.56 154.56 154.56 154.56 528 -1.33(-0.85%)
Aug 10, 2023 156.77 158.27 155.79 155.88 2,219 +0.98(+0.63%)
Aug 09, 2023 156.61 156.61 154.90 154.90 2,364 -1.51(-0.96%)
Aug 08, 2023 155.68 156.41 155.53 156.41 2,868 -1.50(-0.95%)
Aug 07, 2023 156.95 157.91 156.95 157.91 820 +1.19(+0.76%)
Aug 04, 2023 158.48 158.92 156.66 156.71 1,405 +0.71(+0.46%)
Aug 03, 2023 154.76 156.21 154.76 156.00 9,629 +0.32(+0.21%)
Aug 02, 2023 157.00 157.00 155.67 155.67 5,465 -2.93(-1.85%)
Aug 01, 2023 159.38 159.38 158.60 158.60 13,862 -2.10(-1.31%)
Jul 31, 2023 160.41 160.72 160.32 160.71 4,668 +0.55(+0.34%)
Jul 28, 2023 159.64 160.16 159.64 160.16 11,552 +3.03(+1.93%)
Jul 27, 2023 159.72 159.72 157.12 157.13 1,330 -0.81(-0.51%)
Jul 26, 2023 156.91 157.94 156.91 157.94 2,669 +0.03(+0.02%)
Jul 25, 2023 158.78 158.78 157.91 157.91 2,442 -0.59(-0.37%)
Jul 24, 2023 156.86 158.50 156.86 158.50 2,425 +0.99(+0.63%)
Jul 21, 2023 158.36 158.36 157.38 157.51 2,698 +0.33(+0.21%)
Jul 20, 2023 159.49 159.49 157.07 157.18 9,824 -3.62(-2.25%)
Jul 19, 2023 161.03 161.08 160.29 160.79 14,932 +0.17(+0.11%)
Jul 18, 2023 159.72 160.62 159.72 160.62 3,718 +0.54(+0.33%)
Jul 17, 2023 159.62 160.09 159.62 160.09 1,198 -0.14(-0.09%)
Jul 14, 2023 160.31 160.68 160.12 160.22 1,822 -0.48(-0.30%)
Jul 13, 2023 160.44 161.17 160.00 160.70 2,625 +2.03(+1.28%)
Jul 12, 2023 158.85 159.14 158.68 158.68 2,322 +2.26(+1.44%)
Jul 11, 2023 155.45 156.42 155.45 156.42 2,081 +1.41(+0.91%)
Jul 10, 2023 154.29 155.01 154.29 155.01 57,227 +0.20(+0.13%)
Jul 07, 2023 154.11 155.49 154.11 154.81 1,051 +1.13(+0.74%)
Jul 06, 2023 153.72 154.23 153.10 153.68 3,152 -2.76(-1.76%)
Jul 05, 2023 156.61 156.69 156.11 156.44 4,321 -0.80(-0.51%)
Jul 03, 2023 156.81 157.60 156.81 157.24 2,043 +1.14(+0.73%)
Jun 30, 2023 155.24 156.27 155.24 156.09 14,701 +2.02(+1.31%)
Jun 29, 2023 153.83 154.07 153.43 154.07 3,280 -0.15(-0.10%)
Jun 28, 2023 153.58 154.38 153.58 154.22 9,009 +0.38(+0.25%)
Jun 27, 2023 151.87 153.89 151.87 153.84 3,656 +3.03(+2.01%)
Jun 26, 2023 151.37 152.50 150.81 150.81 4,928 -0.77(-0.51%)
Jun 23, 2023 151.77 152.09 151.07 151.58 5,625 -2.29(-1.49%)
Jun 22, 2023 152.34 153.89 152.34 153.87 12,800 +0.39(+0.25%)
Jun 21, 2023 154.08 154.36 153.40 153.48 5,484 -1.01(-0.65%)
Jun 20, 2023 154.28 154.78 153.69 154.49 4,349 -1.01(-0.65%)
Jun 16, 2023 156.76 156.76 155.48 155.50 1,065 -0.23(-0.15%)
Jun 15, 2023 153.88 156.03 153.88 155.73 2,086 +12.72(+8.90%)
May 08, 2023 142.95 143.03 142.53 143.01 1,812 +0.32(+0.22%)
May 05, 2023 141.16 142.83 141.16 142.69 1,849 +2.25(+1.60%)
May 04, 2023 140.81 140.81 140.17 140.44 9,619 -0.31(-0.22%)
May 03, 2023 141.22 143.15 140.74 140.74 12,171 -0.74(-0.52%)
May 02, 2023 140.88 141.50 140.01 141.48 32,377 -0.42(-0.30%)
May 01, 2023 142.33 142.44 141.76 141.91 2,041 -0.42(-0.30%)
Apr 28, 2023 141.32 142.43 141.32 142.33 19,263 +0.02(+0.02%)
Apr 27, 2023 140.64 142.34 140.64 142.30 2,517 +3.03(+2.18%)
Apr 26, 2023 140.50 140.68 139.27 139.27 4,222 -0.35(-0.25%)
Apr 25, 2023 141.62 141.62 139.62 139.62 1,476 -2.64(-1.86%)
Apr 24, 2023 142.55 142.55 142.26 142.26 401 -0.09(-0.06%)
Apr 21, 2023 141.90 142.37 141.80 142.35 765 +0.99(+0.70%)
Apr 20, 2023 141.43 141.75 140.72 141.37 1,810 -1.36(-0.95%)
Apr 19, 2023 142.61 143.04 142.61 142.72 2,560 -0.74(-0.52%)
Apr 18, 2023 143.78 143.78 143.25 143.46 3,274 +0.58(+0.41%)
Apr 17, 2023 142.49 142.90 141.73 142.88 54,324 +0.60(+0.42%)
Apr 14, 2023 142.24 142.32 141.44 142.28 4,710 -0.09(-0.06%)
Apr 13, 2023 141.16 142.51 141.16 142.37 2,831 +2.84(+2.04%)
Apr 12, 2023 141.87 141.87 139.41 139.53 4,341 -1.49(-1.06%)
Apr 11, 2023 141.20 141.26 141.02 141.02 1,239 +0.30(+0.21%)
Apr 10, 2023 139.27 140.72 139.27 140.72 1,751 +0.40(+0.28%)
Apr 06, 2023 139.71 140.36 138.63 140.33 10,654 -0.15(-0.10%)
Apr 05, 2023 141.92 141.92 140.16 140.47 87,096 -2.07(-1.45%)
Apr 04, 2023 142.79 142.79 141.83 142.54 3,792 -0.03(-0.02%)
Apr 03, 2023 143.09 143.27 141.95 142.57 27,651 -1.07(-0.74%)
Mar 31, 2023 141.81 143.82 141.81 143.64 2,290 +2.38(+1.69%)
Mar 30, 2023 141.04 141.31 141.04 141.26 1,556 +1.70(+1.22%)
Mar 29, 2023 138.75 139.56 138.75 139.56 3,134 +2.28(+1.66%)
Mar 28, 2023 137.08 137.30 136.80 137.29 1,891 +0.83(+0.61%)
Mar 27, 2023 137.05 137.05 136.05 136.46 2,796 +0.35(+0.26%)
Mar 24, 2023 135.91 136.34 135.27 136.11 3,305 -0.65(-0.48%)
Mar 23, 2023 137.71 138.71 136.31 136.76 54,007 +0.31(+0.22%)
Mar 22, 2023 138.04 138.75 136.30 136.46 31,320 -1.35(-0.98%)
Mar 21, 2023 136.33 137.81 136.33 137.81 2,380 +3.06(+2.27%)
Mar 20, 2023 133.93 135.06 133.93 134.75 1,953 +1.02(+0.76%)
Mar 17, 2023 134.67 134.72 133.07 133.73 11,224 -1.86(-1.37%)
Mar 16, 2023 132.12 135.61 132.12 135.59 58,051 +2.88(+2.17%)
Mar 15, 2023 131.57 132.74 131.08 132.71 9,156 -2.16(-1.60%)
Mar 14, 2023 134.62 134.86 133.49 134.86 12,298 +1.90(+1.43%)
Mar 13, 2023 131.70 133.55 131.56 132.96 5,309 -0.23(-0.17%)
Mar 10, 2023 134.65 134.65 133.19 133.19 2,514 -0.95(-0.71%)
Mar 09, 2023 137.13 137.57 134.08 134.14 13,055 -3.40(-2.47%)
Mar 08, 2023 137.36 137.56 136.55 137.54 14,174 +0.02(+0.02%)
Mar 07, 2023 139.45 139.45 137.52 137.52 2,494 -2.19(-1.57%)
Mar 06, 2023 140.22 140.79 139.65 139.71 5,546 -0.38(-0.27%)
Mar 03, 2023 138.48 140.26 138.48 140.09 3,672 +2.60(+1.89%)
Mar 02, 2023 135.84 137.49 135.84 137.49 3,926 -0.11(-0.08%)
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.