RXI - iShares Global Consumer Discretionary ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019120.83121.17119.81119.87119.875,900
Sep 19, 2019120.87121.19120.60120.60120.605,900
Sep 18, 2019120.54120.99119.98120.75120.757,900
Sep 17, 2019120.86120.86120.86120.86120.86-
Sep 16, 2019120.19120.20120.19120.20120.201,300
Sep 13, 2019122.12122.12121.80121.86121.861,100
Sep 12, 2019121.97121.97121.60121.70121.702,000
Sep 11, 2019120.80121.01120.80121.01121.012,200
Sep 10, 2019120.37120.52119.61120.45120.4512,200
Sep 09, 2019120.94121.00120.72120.89120.894,100
Sep 06, 2019120.39120.71120.30120.36120.362,600
Sep 05, 2019119.35120.20118.41120.14120.1410,600
Sep 04, 2019117.67118.09117.49117.98117.9811,200
Sep 03, 2019116.62116.94116.46116.80116.803,400
Aug 30, 2019118.09118.09116.97117.20117.207,600
Aug 29, 2019117.52117.70117.46117.49117.494,500
Aug 28, 2019115.02116.33115.02116.20116.208,400
Aug 27, 2019116.16116.24115.33115.45115.4575,800
Aug 26, 2019115.35115.47114.99115.29115.294,200
Aug 23, 2019116.11116.53114.00114.07114.0710,900
Aug 22, 2019117.23117.23116.08116.78116.782,300
Aug 21, 2019116.74116.95116.58116.69116.6910,700
Aug 20, 2019115.16115.70114.95115.05115.058,900
Aug 19, 2019115.30115.46115.06115.23115.2311,000
Aug 16, 2019113.35113.98113.22113.73113.735,300
Aug 15, 2019113.38113.38112.36112.78112.781,700
Aug 14, 2019114.14114.14112.76112.86112.863,600
Aug 13, 2019115.18116.46115.17116.29116.2966,700
Aug 12, 2019115.66115.66114.64114.91114.912,000
Aug 09, 2019116.67116.81116.25116.25116.252,400
Aug 08, 2019116.08117.46116.08117.33117.335,600
Aug 07, 2019114.15115.80114.05115.70115.706,200
Aug 06, 2019114.40115.02113.70114.95114.9525,300
Aug 05, 2019114.61114.61112.98113.45113.4512,700
Aug 02, 2019117.38117.38116.32116.57116.573,000
Aug 01, 2019119.29120.39117.73117.84117.843,400
Jul 31, 2019120.06120.10119.00119.00119.004,600
Jul 30, 2019120.14120.30119.95119.95119.953,500
Jul 29, 2019121.26121.26121.09121.09121.09600
Jul 26, 2019121.37121.81121.37121.81121.814,700
Jul 25, 2019122.07122.07121.44121.44121.442,900
Jul 24, 2019121.70122.46121.70122.33122.3314,100
Jul 23, 2019121.81121.86121.36121.86121.8612,400
Jul 22, 2019121.22121.22121.22121.22121.22300
Jul 19, 2019121.59121.63120.88120.93120.932,400
Jul 18, 2019121.49121.49121.49121.49121.49400
Jul 17, 2019122.38122.45121.61121.61121.6115,000
Jul 16, 2019122.21122.61122.15122.34122.344,200
Jul 15, 2019122.33122.35122.02122.32122.322,200
Jul 12, 2019121.87122.23121.87122.23122.232,500
Jul 11, 2019121.31121.52120.99120.99120.9914,400
Jul 10, 2019121.05121.05120.85120.85120.856,500
Jul 09, 2019119.89120.61119.89120.46120.4672,100
Jul 08, 2019120.10120.70120.07120.62120.625,300
Jul 05, 2019119.96120.60119.64120.60120.6013,200
Jul 03, 2019120.37120.62120.22120.58120.581,500
Jul 02, 2019119.48119.60119.08119.60119.60152,700
Jul 01, 2019119.93120.16119.24119.35119.3513,600
Jun 28, 2019118.73118.82118.44118.51118.515,500
Jun 27, 2019117.83118.28117.83118.13118.1328,800
Jun 26, 2019117.49117.60117.21117.21117.2131,900
Jun 25, 2019118.03118.03116.84116.89116.8944,900
Jun 24, 2019118.42118.42118.04118.04118.043,200
Jun 21, 2019118.48118.70118.24118.24118.2417,300
Jun 20, 2019118.98119.07118.27118.94118.945,500
Jun 19, 2019117.67118.06117.33117.91117.917,000
Jun 18, 2019117.12117.95117.12117.54117.5493,100
Jun 17, 2019116.56116.56116.31116.41116.414,200
Jun 17, 20191.128 Dividend
Jun 14, 2019116.94117.28116.93117.28116.152,400
Jun 13, 2019116.78117.25116.78117.19116.065,100
Jun 12, 2019116.71116.83116.55116.55115.431,600
Jun 11, 2019117.47117.70116.95117.04115.9131,200
Jun 10, 2019116.20117.20116.20116.50115.382,600
Jun 07, 2019114.46115.93114.46115.43114.329,800
Jun 06, 2019113.57114.13113.28114.07112.972,700
Jun 05, 2019113.71113.71113.06113.46112.378,700
Jun 04, 2019111.57112.95111.57112.95111.8672,700
Jun 03, 2019110.98111.05110.04110.46109.405,900
May 31, 2019110.89111.27110.77111.01109.947,200
May 30, 2019112.67112.84112.28112.69111.6110,800
May 29, 2019112.32112.33111.42112.08111.0022,800
May 28, 2019114.15114.49112.96113.06111.97246,400
May 24, 2019113.80113.93113.19113.50112.412,700
May 23, 2019113.00113.08112.55112.91111.828,400
May 22, 2019114.59114.92114.34114.34113.247,600
May 21, 2019115.02115.41114.61115.32114.2139,000
May 20, 2019114.64114.79114.23114.54113.4421,300
May 17, 2019116.13116.80115.50115.70114.594,100
May 16, 2019115.59116.61115.59116.18115.0610,500
May 15, 2019114.31115.71114.03115.35114.245,500
May 14, 2019114.26115.06113.98114.58113.4812,900
May 13, 2019114.40114.40113.37113.57112.4815,100
May 10, 2019116.55117.18115.16116.80115.6810,100
May 09, 2019116.22116.92115.54116.74115.623,700
May 08, 2019117.25118.02117.25117.29116.168,400
May 07, 2019118.41118.72116.74117.60116.4738,100
May 06, 2019118.08119.80118.08119.42118.274,500
May 03, 2019119.80120.54119.80120.29119.132,200
May 02, 2019118.90118.95118.43118.68117.5465,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...