UK markets closed

iShares Global Consumer Discr ETF (RXI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
164.50+1.63 (+1.00%)
At close: 09:30AM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024163.60164.50163.60164.50164.50800
02 Jul 2024161.29162.87161.29162.87162.871,400
01 Jul 2024161.41161.73160.78160.92160.9235,200
28 Jun 2024161.20161.20160.54160.86160.861,500
27 Jun 2024161.59161.59161.59161.59161.59400
26 Jun 2024161.26161.63161.26161.63161.63600
25 Jun 2024161.48161.48160.65160.80160.804,700
24 Jun 2024161.53161.89160.81160.87160.872,900
21 Jun 2024159.91160.44159.72160.44160.4411,100
20 Jun 2024160.05160.07159.43160.07160.071,800
18 Jun 2024160.23160.23159.82159.88159.882,400
17 Jun 2024157.88160.54157.88160.54160.542,300
14 Jun 2024158.83158.83157.70158.31158.312,800
13 Jun 2024161.00161.00159.80160.21160.212,900
12 Jun 2024161.56161.63161.08161.08161.082,300
11 Jun 2024159.90160.06158.98159.75159.755,400
11 Jun 20241.366 Dividend
10 Jun 2024160.99161.82160.99161.70160.331,700
07 Jun 2024161.72162.22161.61161.63160.262,300
06 Jun 2024162.43162.83162.11162.83161.451,700
05 Jun 2024161.71162.02161.66162.02160.657,400
04 Jun 2024160.67161.31160.51161.05159.692,300
03 Jun 2024161.30161.35160.38160.82159.465,300
31 May 2024159.55160.98159.55160.98159.622,700
30 May 2024159.11159.87159.11159.87158.521,100
29 May 2024158.66158.73158.23158.27156.9390,500
28 May 2024160.60160.60159.99160.22158.871,600
24 May 2024160.37160.73160.37160.73159.371,200
23 May 2024159.84159.84159.15159.21157.871,000
22 May 2024162.82162.82161.22161.37160.019,700
21 May 2024162.83163.72162.83163.72162.34600
20 May 2024164.41164.41163.70163.70162.321,100
17 May 2024163.94164.60163.94164.60163.211,400
16 May 2024164.12164.51163.77163.84162.461,200
15 May 2024164.32164.41164.28164.41163.021,100
14 May 2024163.01163.77163.01163.77162.391,000
13 May 2024162.90162.90162.33162.37161.00900
10 May 2024162.23162.23162.23162.23160.86300
09 May 2024162.99162.99162.99162.99161.61500
08 May 2024161.51162.33161.51162.28160.914,100
07 May 2024163.96163.96162.81163.17161.794,200
06 May 2024164.00164.23164.00164.23162.84600
03 May 2024163.51163.51162.98163.04161.661,500
02 May 2024160.08161.72160.08161.47160.114,800
01 May 2024159.00159.15158.93159.15157.811,100
30 Apr 2024161.79161.79159.87159.87158.524,200
29 Apr 2024163.21163.50162.49163.39162.011,800
26 Apr 2024161.18161.25161.18161.25159.89400
25 Apr 2024158.03159.98158.03159.98158.632,500
24 Apr 2024160.95160.95160.26160.60159.242,200
23 Apr 2024158.56159.31158.56159.31157.961,400
22 Apr 2024156.62157.87156.20157.33156.003,700
19 Apr 2024157.07157.31155.94156.42155.1033,000
18 Apr 2024158.15158.25156.83157.07155.745,500
17 Apr 2024159.30159.30157.60157.60156.272,200
16 Apr 2024158.22158.31157.76157.85156.528,600
15 Apr 2024162.68162.68158.74158.93157.599,400
12 Apr 2024162.24162.37160.79160.79159.4314,000
11 Apr 2024163.79164.60163.79164.23162.841,900
10 Apr 2024162.87163.29162.87163.29161.91700
09 Apr 2024165.55165.55164.63165.27163.872,100
08 Apr 2024164.61165.33164.46165.01163.6219,600
05 Apr 2024163.36163.36163.36163.36161.98900
04 Apr 2024165.88165.88162.95162.95161.57900
03 Apr 2024163.58164.80163.54164.74163.358,900
02 Apr 2024163.82164.10163.65164.10162.719,000
01 Apr 2024167.61167.61166.36166.58165.17500
28 Mar 2024167.89168.00167.80167.88166.464,300
27 Mar 2024167.51168.00167.13167.93166.514,900
26 Mar 2024167.81167.81166.68166.68165.27900
25 Mar 2024166.22166.96166.22166.45165.041,300
22 Mar 2024166.93167.12166.58167.11165.702,900
21 Mar 2024168.72168.72168.21168.37166.951,100
20 Mar 2024165.97168.26165.97168.01166.592,100
19 Mar 2024164.85165.59164.85165.59164.191,500
18 Mar 2024164.74165.09164.64164.64163.25800
15 Mar 2024164.40164.61163.54163.73162.351,800
14 Mar 2024166.03166.03163.94164.35162.965,300
13 Mar 2024166.27166.63165.94166.08164.681,600
12 Mar 2024164.96166.51164.96166.27164.873,300
11 Mar 2024163.75164.16163.75164.16162.77600
08 Mar 2024165.66165.66164.32164.43163.04700
07 Mar 2024165.21165.30164.95165.14163.742,400
06 Mar 2024165.53165.69164.53164.56163.174,600
05 Mar 2024164.57164.57163.80163.88162.502,100
04 Mar 2024166.24166.24165.11165.11163.721,400
01 Mar 2024166.71167.35166.61167.29165.882,600
29 Feb 2024166.26166.26165.74165.92164.5213,200
28 Feb 2024165.04165.77165.04165.25163.8513,600
27 Feb 2024165.58165.69165.35165.55164.153,800
26 Feb 2024164.72164.96164.72164.82163.432,200
23 Feb 2024164.68165.03164.31164.70163.311,800
22 Feb 2024164.57164.80164.57164.80163.411,400
21 Feb 2024161.25161.85160.43161.65160.288,600
20 Feb 2024160.74161.06160.03160.34158.9912,900
16 Feb 2024161.85162.21161.55161.72160.352,200
15 Feb 2024160.72162.24160.72162.24160.871,400
14 Feb 2024159.29160.22159.29160.22158.877,000
13 Feb 2024159.18159.18157.94158.63157.292,400
12 Feb 2024161.69161.82161.41161.41160.05900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...