iShares Global Consumer D... (RXI)
AMEX: RXI
· Real-Time Price · USD
208.44
1.38 (0.67%)
At close: Oct 01, 2025, 3:38 PM
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 206.31 | 207.06 | 206.31 | 207.06 | n/a | -0.42% | 2,483 |
| Sep 29, 2025 | 208.12 | 208.12 | 207.01 | 207.93 | n/a | 0.65% | 9,722 |
| Sep 26, 2025 | 204.52 | 206.61 | 204.52 | 206.58 | 206.58 | 0.93% | 2,100 |
| Sep 25, 2025 | 204.93 | 204.93 | 204.34 | 204.67 | 204.67 | -0.93% | 822 |
| Sep 24, 2025 | 206.64 | 207.15 | 206.39 | 206.60 | 206.60 | 0.48% | 1,500 |
| Sep 23, 2025 | 206.26 | 206.26 | 205.43 | 205.62 | 205.62 | -0.46% | 1,300 |
| Sep 22, 2025 | 206.64 | 206.65 | 206.48 | 206.58 | 206.58 | -0.04% | 9,710 |
| Sep 19, 2025 | 206.92 | 207.48 | 206.67 | 206.67 | 206.67 | -0.26% | 4,800 |
| Sep 18, 2025 | 207.82 | 207.82 | 207.21 | 207.21 | 207.21 | -0.21% | 1,206 |
| Sep 17, 2025 | 207.61 | 207.74 | 207.00 | 207.64 | 207.64 | 0.16% | 1,415 |
| Sep 16, 2025 | 207.41 | 207.41 | 207.30 | 207.30 | 207.30 | 0.60% | 1,317 |
| Sep 15, 2025 | 206.59 | 206.59 | 206.07 | 206.07 | 206.07 | 0.92% | 1,900 |
| Sep 12, 2025 | 203.68 | 204.47 | 203.40 | 204.20 | 204.20 | 0.00% | 3,100 |
| Sep 11, 2025 | 203.94 | 204.20 | 203.90 | 204.20 | 204.20 | 1.95% | 800 |
| Sep 10, 2025 | 200.76 | 200.76 | 199.92 | 200.30 | 200.30 | -0.87% | 2,500 |
| Sep 9, 2025 | 201.87 | 202.06 | 201.87 | 202.06 | 202.06 | -0.12% | 1,000 |
| Sep 8, 2025 | 202.03 | 202.30 | 201.90 | 202.30 | 202.30 | 0.87% | 600 |
| Sep 5, 2025 | 201.08 | 201.08 | 200.24 | 200.56 | 200.56 | 0.31% | 1,615 |
| Sep 4, 2025 | 198.62 | 199.95 | 198.62 | 199.95 | 199.95 | 1.01% | 1,600 |
| Sep 3, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.33% | 4,948 |
Page 1 of 136