Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	142.14	142.83	138.41	138.41	17,152	-3.47(-2.45%)
Apr 28, 2022	141.20	142.69	139.01	141.88	13,902	+2.42(+1.73%)
Apr 27, 2022	139.70	141.15	138.71	139.46	8,422	+0.47(+0.34%)
Apr 26, 2022	143.94	143.94	138.99	138.99	6,664	-5.38(-3.73%)
Apr 25, 2022	142.74	144.37	142.21	144.37	3,594	+0.12(+0.08%)
Apr 22, 2022	146.83	146.85	143.88	144.25	18,568	-2.89(-1.96%)
Apr 21, 2022	152.01	152.01	146.96	147.14	6,637	-1.67(-1.12%)
Apr 20, 2022	149.85	150.02	148.81	148.81	6,207	-0.56(-0.37%)
Apr 19, 2022	146.20	149.82	146.20	149.37	143,449	+2.66(+1.81%)
Apr 18, 2022	146.29	147.40	145.84	146.71	6,066	-0.15(-0.10%)
Apr 14, 2022	148.04	148.04	146.70	146.86	21,334	-1.38(-0.93%)
Apr 13, 2022	145.27	148.29	145.27	148.24	6,417	+2.56(+1.76%)
Apr 12, 2022	147.00	148.30	145.46	145.68	13,254	+0.19(+0.13%)
Apr 11, 2022	146.47	146.61	145.36	145.50	10,322	-2.58(-1.74%)
Apr 08, 2022	148.02	149.16	147.53	148.07	3,766	-1.34(-0.90%)
Apr 07, 2022	149.12	149.88	148.31	149.42	1,440	+0.04(+0.03%)
Apr 06, 2022	150.80	150.80	148.09	149.38	7,938	-3.54(-2.31%)
Apr 05, 2022	155.87	155.87	152.92	152.92	9,881	-3.51(-2.24%)
Apr 04, 2022	154.87	156.53	154.82	156.43	15,931	+2.97(+1.94%)

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.