RXI Historical Prices | iShares S&P Global Consumer Dis Stock

Dow

0.80% Nasdaq

0.97%

iShares S&P Global Cons Discretionary (RXI)

-NYSEArca

73.94 1.01(1.38%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	73.15	73.94	73.15	73.94	5,300	73.94
May 16, 2013	73.53	74.40	72.93	72.93	8,100	72.93
May 15, 2013	73.26	73.59	73.23	73.59	8,200	73.59
May 14, 2013	72.47	72.99	72.37	72.93	32,200	72.93
May 13, 2013	72.00	72.34	72.00	72.23	45,000	72.23
May 10, 2013	71.62	71.98	71.59	71.95	9,700	71.95
May 9, 2013	71.57	71.88	71.35	71.35	7,400	71.35
May 8, 2013	71.51	71.71	71.36	71.71	6,100	71.71
May 7, 2013	71.21	71.33	70.96	71.22	7,200	71.22
May 6, 2013	70.67	71.03	70.62	70.86	23,200	70.86
May 3, 2013	70.72	70.94	70.72	70.79	19,400	70.79
May 2, 2013	69.43	69.85	69.43	69.74	10,900	69.74
May 1, 2013	69.43	69.61	69.12	69.28	175,400	69.28
Apr 30, 2013	69.71	69.88	69.48	69.88	199,600	69.88
Apr 29, 2013	69.40	69.92	69.40	69.66	6,800	69.66
Apr 26, 2013	69.18	69.42	69.04	69.30	13,700	69.30
Apr 25, 2013	69.20	69.50	69.20	69.50	1,100	69.50
Apr 24, 2013	68.54	68.78	68.54	68.76	1,200	68.76
Apr 23, 2013	68.11	68.45	68.11	68.37	30,400	68.37
Apr 22, 2013	67.49	67.66	67.18	67.66	8,700	67.66
Apr 19, 2013	66.88	67.45	66.81	67.29	40,800	67.29
Apr 18, 2013	66.75	66.91	66.25	66.61	5,400	66.61
Apr 17, 2013	67.66	67.66	66.79	67.22	4,300	67.22
Apr 16, 2013	67.59	68.05	67.59	68.05	10,600	68.05
Apr 15, 2013	68.16	68.32	67.30	67.44	4,000	67.44
Apr 12, 2013	68.71	68.96	68.44	68.96	39,300	68.96
Apr 11, 2013	68.88	69.14	68.86	68.86	7,100	68.86
Apr 10, 2013	67.77	68.17	67.77	68.13	3,500	68.13
Apr 9, 2013	67.31	67.50	67.05	67.29	1,500	67.29
Apr 8, 2013	66.87	67.50	66.87	67.49	3,400	67.49
Apr 5, 2013	66.39	66.99	66.34	66.99	6,100	66.99
Apr 4, 2013	67.13	67.35	66.97	67.35	2,700	67.35
Apr 3, 2013	67.05	67.14	66.53	66.72	80,700	66.72
Apr 2, 2013	66.70	67.27	66.70	67.13	123,000	67.13
Apr 1, 2013	67.18	67.18	66.53	66.55	1,300	66.55
Mar 28, 2013	66.96	67.31	66.94	67.24	100,700	67.24
Mar 27, 2013	66.73	67.12	66.64	66.97	33,800	66.97
Mar 26, 2013	66.76	67.23	66.76	67.23	4,900	67.23
Mar 25, 2013	67.34	67.41	66.50	66.81	11,300	66.81
Mar 22, 2013	66.61	67.03	66.61	66.98	3,400	66.98
Mar 21, 2013	66.69	66.77	66.48	66.54	4,000	66.54
Mar 20, 2013	67.02	67.20	66.86	67.20	2,900	67.20
Mar 19, 2013	66.87	66.87	66.04	66.42	6,200	66.42
Mar 18, 2013	66.78	67.14	66.73	66.73	4,900	66.73
Mar 15, 2013	67.54	67.54	67.15	67.42	11,700	67.42
Mar 14, 2013	67.36	67.50	67.22	67.35	9,800	67.35
Mar 13, 2013	67.09	67.29	67.09	67.28	2,800	67.28
Mar 12, 2013	67.15	67.28	66.88	67.03	50,900	67.03
Mar 11, 2013	67.06	67.34	67.04	67.30	7,200	67.30
Mar 8, 2013	66.76	67.23	66.75	67.19	24,100	67.19
Mar 7, 2013	66.69	66.69	66.41	66.53	2,600	66.53
Mar 6, 2013	66.48	66.58	66.27	66.40	28,300	66.40
Mar 5, 2013	66.11	66.45	66.10	66.36	11,600	66.36
Mar 4, 2013	65.10	65.53	65.00	65.53	72,300	65.53
Mar 1, 2013	64.73	65.26	64.73	65.26	4,000	65.26
Feb 28, 2013	65.08	65.44	64.97	65.12	100,300	65.12
Feb 27, 2013	64.10	65.08	64.10	64.99	4,800	64.99
Feb 26, 2013	63.94	64.14	63.86	64.05	15,500	64.05
Feb 25, 2013	64.85	64.97	63.52	63.52	5,700	63.52
Feb 22, 2013	64.74	64.82	64.40	64.73	10,500	64.73
Feb 21, 2013	64.46	64.66	64.20	64.46	6,500	64.46
Feb 20, 2013	66.19	66.19	65.01	65.01	9,900	65.01
Feb 19, 2013	65.78	66.31	65.55	65.95	40,900	65.95
Feb 15, 2013	65.46	65.63	65.19	65.29	23,900	65.29
Feb 14, 2013	65.32	65.46	65.27	65.32	46,100	65.32
Feb 13, 2013	65.89	65.95	65.46	65.59	11,300	65.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RXI

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P Global Cons Discretionary (RXI)