iShares Global Consumer D... (RXI)
AMEX: RXI
· Real-Time Price · USD
200.27
-1.79 (-0.89%)
At close: Sep 10, 2025, 3:59 PM
200.29
0.01%
After-hours: Sep 10, 2025, 05:05 PM EDT
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 201.87 | 202.06 | 201.87 | 202.06 | 202.06 | -0.12% | 979 |
| 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 |
| Sep 2, 2025 | 196.05 | 197.29 | 196.05 | 197.29 | 197.29 | -0.49% | 5,133 |
| Aug 29, 2025 | 199.23 | 199.23 | 197.97 | 198.27 | 198.27 | -0.64% | 1,409 |
| Aug 28, 2025 | 199.50 | 199.54 | 199.50 | 199.54 | 199.54 | 0.24% | 1,042 |
| Aug 27, 2025 | 198.81 | 199.07 | 198.79 | 199.07 | 199.07 | -0.13% | 6,100 |
| Aug 26, 2025 | 198.76 | 199.32 | 198.51 | 199.32 | 199.32 | -0.03% | 1,700 |
| Aug 25, 2025 | 199.53 | 199.69 | 199.38 | 199.38 | 199.38 | -0.34% | 1,400 |
| Aug 22, 2025 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | 2.72% | 300 |
| Aug 21, 2025 | 194.62 | 194.77 | 194.62 | 194.77 | 194.77 | -0.82% | 600 |
| Aug 20, 2025 | 196.11 | 196.38 | 196.01 | 196.38 | 196.38 | -0.30% | 1,313 |
| Aug 19, 2025 | 197.06 | 197.68 | 196.97 | 196.97 | 196.97 | 0.12% | 849 |
| Aug 18, 2025 | 195.78 | 196.73 | 195.78 | 196.73 | 196.73 | 0.35% | 839 |
| Aug 15, 2025 | 196.76 | 196.76 | 196.05 | 196.05 | 196.05 | 0.08% | 525 |
| Aug 14, 2025 | 195.02 | 196.04 | 194.83 | 195.90 | 195.90 | -0.53% | 15,000 |
| Aug 13, 2025 | 196.20 | 196.95 | 196.20 | 196.95 | 196.95 | 1.50% | 601 |
| Aug 12, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | 1.34% | 791 |