• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    iShares Global Consumer Discretionary ETF (NY:RXI)

    212.26 -1.30 (-0.61%)
    Streaming Delayed Price Updated: 2:28 PM EST, Jan 13, 2026 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 (%)
    Jan 12, 2026 211.92 213.77 211.92 213.56 26,830 +1.60(+0.76%)
    Jan 09, 2026 210.53 211.96 209.43 211.96 8,464 +2.28(+1.09%)
    Jan 08, 2026 205.67 209.68 205.67 209.68 26,837 +3.43(+1.66%)
    Jan 07, 2026 207.42 207.75 206.23 206.25 17,986 -1.68(-0.81%)
    Jan 06, 2026 206.59 208.00 206.28 207.93 8,982 +0.33(+0.16%)
    Jan 05, 2026 205.79 208.20 205.73 207.60 23,622 +1.81(+0.88%)
    Jan 02, 2026 206.35 206.35 204.87 205.79 6,782 +0.53(+0.26%)
    Dec 31, 2025 205.90 205.90 205.26 205.26 6,282 -1.33(-0.64%)
    Dec 30, 2025 206.80 206.99 206.59 206.59 18,319 -0.32(-0.16%)
    Dec 29, 2025 207.42 207.42 206.86 206.91 2,402 -1.57(-0.75%)
    Dec 26, 2025 208.59 208.59 208.48 208.48 241 -0.09(-0.04%)
    Dec 24, 2025 208.57 208.57 208.57 208.57 347 +0.44(+0.21%)
    Dec 23, 2025 208.04 208.35 207.83 208.13 6,628 -0.31(-0.15%)
    Dec 22, 2025 208.42 208.71 208.42 208.44 1,459 +1.10(+0.53%)
    Dec 19, 2025 207.97 208.14 207.33 207.34 5,111 -0.64(-0.31%)
    Dec 18, 2025 209.60 209.60 207.84 207.98 7,691 +2.28(+1.11%)
    Dec 17, 2025 207.62 208.03 205.68 205.70 6,964 -2.17(-1.04%)
    Dec 16, 2025 207.62 208.06 207.37 207.87 4,441 -0.16(-0.08%)
    Dec 15, 2025 207.94 208.20 207.59 208.03 3,669 +1.38(+0.67%)
    Dec 12, 2025 207.50 207.72 205.90 206.65 10,711 +0.75(+0.36%)
    Dec 11, 2025 205.21 206.07 205.21 205.90 10,097 +1.45(+0.71%)
    Dec 10, 2025 202.73 205.51 202.73 204.45 12,356 +2.13(+1.05%)
    Dec 09, 2025 202.43 202.74 202.32 202.32 8,547 -0.46(-0.23%)
    Dec 08, 2025 204.50 204.50 202.59 202.79 2,363 -2.71(-1.32%)
    Dec 05, 2025 205.36 205.69 205.02 205.50 9,383 +1.26(+0.62%)
    Dec 04, 2025 204.72 204.72 203.94 204.24 13,734 -0.29(-0.14%)
    Dec 03, 2025 204.17 204.79 203.97 204.52 3,833 +1.35(+0.67%)
    Dec 02, 2025 203.23 203.55 202.33 203.17 10,113 -0.27(-0.13%)
    Dec 01, 2025 203.82 204.10 203.44 203.44 6,726 -0.23(-0.11%)
    Nov 28, 2025 203.25 203.67 202.99 203.67 18,558 +0.63(+0.31%)
    Nov 26, 2025 202.34 203.23 202.16 203.04 11,330 +1.63(+0.81%)
    Nov 25, 2025 198.38 201.41 198.38 201.41 20,881 +3.14(+1.59%)
    Nov 24, 2025 198.55 198.68 198.24 198.26 5,170 +1.69(+0.86%)
    Nov 21, 2025 194.13 197.29 194.13 196.57 7,954 +3.88(+2.02%)
    Nov 20, 2025 197.88 197.88 192.69 192.69 4,255 -3.22(-1.64%)
    Nov 19, 2025 196.37 196.37 195.13 195.91 5,717 +0.08(+0.04%)
    Nov 18, 2025 197.44 197.44 195.69 195.83 23,193 -2.95(-1.48%)
    Nov 17, 2025 199.91 201.23 198.31 198.77 6,397 -2.84(-1.41%)
    Nov 14, 2025 200.76 203.21 200.76 201.61 6,933 -0.79(-0.39%)
    Nov 13, 2025 205.08 205.67 202.14 202.40 29,952 -3.27(-1.59%)
    Nov 12, 2025 206.38 206.38 205.67 205.67 7,015 -0.23(-0.11%)
    Nov 11, 2025 205.72 206.14 205.29 205.90 5,269 +1.06(+0.52%)
    Nov 10, 2025 204.19 205.01 203.41 204.84 17,193 +2.25(+1.11%)
    Nov 07, 2025 201.01 202.68 200.65 202.59 7,887 +0.87(+0.43%)
    Nov 06, 2025 201.88 202.61 201.71 201.72 3,604 -2.82(-1.38%)
    Nov 05, 2025 203.02 204.79 202.68 204.53 4,512 +2.08(+1.03%)
    Nov 04, 2025 202.69 202.81 202.45 202.45 8,793 -2.92(-1.42%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.