Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 28, 2023 141.35 142.46 141.35 142.36 19,258 +0.02(+0.02%)
Apr 27, 2023 140.68 142.37 140.68 142.34 2,516 +3.03(+2.18%)
Apr 26, 2023 140.53 140.72 139.30 139.30 4,221 -0.35(-0.25%)
Apr 25, 2023 141.66 141.66 139.65 139.65 1,476 -2.64(-1.86%)
Apr 24, 2023 142.59 142.59 142.30 142.30 401 -0.09(-0.06%)
Apr 21, 2023 141.94 142.40 141.83 142.39 764 +0.99(+0.70%)
Apr 20, 2023 141.46 141.78 140.76 141.40 1,809 -1.36(-0.95%)
Apr 19, 2023 142.65 143.08 142.65 142.76 2,560 -0.74(-0.52%)
Apr 18, 2023 143.82 143.82 143.28 143.50 3,273 +0.58(+0.41%)
Apr 17, 2023 142.53 142.94 141.77 142.91 54,311 +0.60(+0.42%)
Apr 14, 2023 142.27 142.35 141.47 142.32 4,709 -0.08(-0.06%)
Apr 13, 2023 141.19 142.55 141.19 142.40 2,831 +2.84(+2.04%)
Apr 12, 2023 141.91 141.91 139.44 139.56 4,340 -1.50(-1.06%)
Apr 11, 2023 141.23 141.30 141.06 141.06 1,238 +0.30(+0.21%)
Apr 10, 2023 139.30 140.76 139.30 140.76 1,751 +0.40(+0.28%)
Apr 06, 2023 139.75 140.39 138.67 140.36 10,651 -0.15(-0.10%)
Apr 05, 2023 141.96 141.96 140.19 140.51 87,075 -2.07(-1.45%)
Apr 04, 2023 142.83 142.83 141.87 142.58 3,791 -0.03(-0.02%)
Apr 03, 2023 143.12 143.30 141.99 142.61 27,644 -1.07(-0.74%)
Mar 31, 2023 141.85 143.86 141.85 143.68 2,289 +2.38(+1.69%)
Mar 30, 2023 141.07 141.34 141.07 141.30 1,555 +1.70(+1.21%)
Mar 29, 2023 138.79 139.60 138.79 139.60 3,134 +2.28(+1.66%)
Mar 28, 2023 137.12 137.33 136.83 137.32 1,891 +0.83(+0.61%)
Mar 27, 2023 137.09 137.09 136.08 136.50 2,795 +0.35(+0.26%)
Mar 24, 2023 135.95 136.37 135.31 136.15 3,304 -0.65(-0.48%)
Mar 23, 2023 137.74 138.75 136.34 136.80 53,994 +0.31(+0.22%)
Mar 22, 2023 138.08 138.79 136.33 136.49 31,312 -1.35(-0.98%)
Mar 21, 2023 136.36 137.84 136.36 137.84 2,379 +3.06(+2.27%)
Mar 20, 2023 133.96 135.10 133.96 134.78 1,953 +1.02(+0.76%)
Mar 17, 2023 134.70 134.75 133.11 133.76 11,221 -1.86(-1.37%)
Mar 16, 2023 132.16 135.64 132.16 135.62 58,036 +2.88(+2.17%)
Mar 15, 2023 131.60 132.77 131.11 132.74 9,154 -2.15(-1.60%)
Mar 14, 2023 134.65 134.90 133.52 134.90 12,295 +1.90(+1.43%)
Mar 13, 2023 131.73 133.58 131.59 132.99 5,308 -0.23(-0.17%)
Mar 10, 2023 134.68 134.68 133.22 133.22 2,513 -0.95(-0.71%)
Mar 09, 2023 137.16 137.60 134.12 134.18 13,052 -3.40(-2.47%)
Mar 08, 2023 137.39 137.59 136.58 137.58 14,170 +0.02(+0.02%)
Mar 07, 2023 139.48 139.48 137.55 137.55 2,493 -2.19(-1.57%)
Mar 06, 2023 140.25 140.83 139.69 139.74 5,545 -0.38(-0.27%)
Mar 03, 2023 138.51 140.29 138.51 140.12 3,671 +2.60(+1.89%)
Mar 02, 2023 135.88 137.52 135.88 137.52 3,925 -0.11(-0.08%)
Mar 01, 2023 138.85 138.93 137.29 137.63 43,144 -0.03(-0.02%)
Feb 28, 2023 138.16 138.61 137.66 137.66 58,871 -0.65(-0.47%)
Feb 27, 2023 138.21 138.78 138.21 138.31 885 +1.87(+1.37%)
Feb 24, 2023 136.64 136.69 136.44 136.44 1,562 -2.95(-2.12%)
Feb 23, 2023 140.07 140.07 138.01 139.40 2,615 +0.24(+0.17%)
Feb 22, 2023 139.21 139.21 138.74 139.16 1,405 -0.09(-0.06%)
Feb 21, 2023 140.94 140.94 139.23 139.24 4,761 -4.14(-2.89%)
Feb 17, 2023 142.64 143.39 142.06 143.39 1,003 -0.19(-0.13%)
Feb 16, 2023 143.78 144.41 143.58 143.58 3,809 -1.43(-0.99%)
Feb 15, 2023 143.41 145.01 143.41 145.01 20,128 +0.65(+0.45%)
Feb 14, 2023 143.43 144.36 142.51 144.36 1,961 +1.18(+0.83%)
Feb 13, 2023 141.44 143.17 141.44 143.17 2,165 +1.80(+1.27%)
Feb 10, 2023 141.50 141.89 140.66 141.38 6,376 -2.20(-1.53%)
Feb 09, 2023 145.38 145.38 143.29 143.58 3,863 +0.40(+0.28%)
Feb 08, 2023 143.47 143.87 142.75 143.18 16,475 -1.39(-0.96%)
Feb 07, 2023 143.58 144.60 141.93 144.57 6,160 +0.52(+0.36%)
Feb 06, 2023 143.76 144.18 142.86 144.05 11,430 -0.84(-0.58%)
Feb 03, 2023 145.07 146.91 144.84 144.90 5,157 -2.97(-2.01%)
Feb 02, 2023 147.41 148.96 146.84 147.86 27,752 +2.45(+1.69%)
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.