| iShares S&P Global Consumer Discretionary Sector Index Fund | (NY: RXI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 64.90 | 65.05 | 64.78 | 64.88 | 37,253 | -0.22(-0.34%) |
| Jan 30, 2013 | 65.40 | 65.40 | 64.93 | 65.10 | 14,348 | -0.07(-0.11%) |
| Jan 29, 2013 | 64.93 | 65.21 | 64.90 | 65.17 | 21,289 | +0.05(+0.08%) |
| Jan 28, 2013 | 65.40 | 65.40 | 65.00 | 65.12 | 5,560 | -0.30(-0.46%) |
| Jan 25, 2013 | 65.22 | 65.42 | 65.18 | 65.42 | 7,327 | +0.63(+0.97%) |
| Jan 24, 2013 | 64.58 | 64.96 | 64.57 | 64.79 | 9,566 | +0.50(+0.78%) |
| Jan 23, 2013 | 64.10 | 64.37 | 64.00 | 64.29 | 34,524 | +0.07(+0.11%) |
| Jan 22, 2013 | 64.28 | 64.32 | 64.06 | 64.22 | 13,293 | -0.11(-0.17%) |
| Jan 18, 2013 | 64.30 | 64.41 | 64.11 | 64.33 | 20,369 | +0.02(+0.03%) |
| Jan 17, 2013 | 64.22 | 64.46 | 64.09 | 64.31 | 8,817 | +0.57(+0.89%) |
| Jan 16, 2013 | 63.69 | 63.76 | 63.56 | 63.74 | 37,677 | -0.09(-0.13%) |
| Jan 15, 2013 | 63.47 | 63.97 | 63.44 | 63.83 | 34,445 | +0.20(+0.31%) |
| Jan 14, 2013 | 63.51 | 63.73 | 63.45 | 63.63 | 26,083 | +0.19(+0.30%) |
| Jan 12, 2013 | 63.32 | 63.44 | 63.19 | 63.44 | 7,639 | +0.00(+0.00%) |
| Jan 11, 2013 | 63.32 | 63.44 | 63.19 | 63.44 | 7,639 | +0.24(+0.38%) |
| Jan 10, 2013 | 63.05 | 63.27 | 62.96 | 63.20 | 6,839 | +0.60(+0.96%) |
| Jan 09, 2013 | 62.71 | 62.80 | 62.57 | 62.60 | 11,494 | +0.13(+0.22%) |
| Jan 08, 2013 | 62.62 | 62.62 | 62.18 | 62.47 | 966 | -0.44(-0.71%) |
| Jan 07, 2013 | 62.74 | 62.92 | 62.58 | 62.91 | 39,524 | -0.15(-0.23%) |
| Jan 04, 2013 | 63.10 | 63.12 | 62.90 | 63.06 | 3,022 | +0.21(+0.33%) |
| Jan 03, 2013 | 62.95 | 63.33 | 62.67 | 62.85 | 136,363 | +0.02(+0.03%) |
| Jan 02, 2013 | 62.89 | 63.02 | 62.56 | 62.83 | 220,325 | +1.12(+1.81%) |
| Dec 31, 2012 | 61.02 | 61.72 | 60.96 | 61.71 | 35,568 | +1.02(+1.68%) |
| Dec 28, 2012 | 60.94 | 61.10 | 60.69 | 60.69 | 12,577 | -0.53(-0.87%) |
| Dec 27, 2012 | 61.12 | 61.26 | 60.73 | 61.22 | 1,387 | +0.35(+0.57%) |
| Dec 26, 2012 | 61.54 | 61.54 | 60.84 | 60.87 | 6,819 | -0.37(-0.61%) |
| Dec 24, 2012 | 61.05 | 61.33 | 61.05 | 61.24 | 1,055 | -0.07(-0.11%) |
| Dec 21, 2012 | 61.24 | 61.40 | 61.06 | 61.31 | 4,747 | -0.57(-0.92%) |
| Dec 20, 2012 | 61.64 | 61.95 | 61.63 | 61.88 | 8,529 | +0.14(+0.23%) |
| Dec 19, 2012 | 61.97 | 62.12 | 61.74 | 61.74 | 7,711 | +0.08(+0.12%) |
| Dec 18, 2012 | 61.25 | 61.83 | 61.25 | 61.66 | 7,691 | +0.69(+1.14%) |
| Dec 17, 2012 | 60.46 | 60.99 | 60.37 | 60.97 | 23,490 | +0.40(+0.66%) |
| Dec 14, 2012 | 60.57 | 60.73 | 60.55 | 60.57 | 3,140 | +0.11(+0.18%) |
| Dec 13, 2012 | 61.03 | 61.05 | 60.46 | 60.46 | 4,277 | -0.43(-0.71%) |
| Dec 12, 2012 | 60.74 | 61.12 | 60.68 | 60.89 | 3,420 | +0.09(+0.15%) |
| Dec 11, 2012 | 60.62 | 60.83 | 60.62 | 60.80 | 78,433 | +0.50(+0.83%) |
| Dec 10, 2012 | 60.36 | 60.51 | 60.30 | 60.30 | 3,792 | -0.17(-0.28%) |
| Dec 07, 2012 | 60.46 | 60.55 | 60.30 | 60.47 | 26,934 | +0.11(+0.18%) |
| Dec 06, 2012 | 60.15 | 60.37 | 60.09 | 60.36 | 12,376 | +0.08(+0.13%) |
| Dec 05, 2012 | 59.95 | 60.28 | 59.74 | 60.28 | 5,561 | +0.15(+0.25%) |
| Dec 04, 2012 | 60.38 | 60.40 | 59.85 | 60.13 | 638,127 | -0.30(-0.50%) |
| Nov 30, 2012 | 60.37 | 60.43 | 60.37 | 60.43 | 1,100 | +0.26(+0.43%) |
| Nov 29, 2012 | 60.15 | 60.36 | 60.13 | 60.17 | 2,380 | +0.31(+0.52%) |
| Nov 28, 2012 | 59.10 | 60.03 | 59.10 | 59.86 | 4,105 | +0.56(+0.94%) |
| Nov 27, 2012 | 59.36 | 59.64 | 59.30 | 59.30 | 6,180 | -0.27(-0.45%) |
| Nov 26, 2012 | 59.47 | 59.57 | 59.31 | 59.57 | 54,678 | -0.03(-0.05%) |
| Nov 24, 2012 | 59.34 | 59.67 | 59.20 | 59.60 | 3,960 | +0.00(+0.00%) |
| Nov 23, 2012 | 59.34 | 59.67 | 59.20 | 59.60 | 3,960 | +0.86(+1.46%) |
| Nov 21, 2012 | 58.57 | 58.74 | 58.57 | 58.74 | 435 | +0.44(+0.75%) |
| Nov 20, 2012 | 58.28 | 58.37 | 58.12 | 58.30 | 2,625 | +0.23(+0.40%) |
| Nov 19, 2012 | 57.70 | 58.07 | 57.70 | 58.07 | 16,359 | +1.11(+1.95%) |
| Nov 16, 2012 | 56.44 | 56.96 | 56.44 | 56.96 | 2,190 | +0.38(+0.67%) |
| Nov 15, 2012 | 56.58 | 56.58 | 56.58 | 56.58 | 100 | +0.31(+0.56%) |
| Nov 14, 2012 | 56.80 | 56.92 | 56.27 | 56.27 | 1,800 | -0.97(-1.70%) |
| Nov 13, 2012 | 56.87 | 57.46 | 56.87 | 57.24 | 889 | +0.07(+0.12%) |
| Nov 12, 2012 | 57.19 | 57.28 | 57.16 | 57.17 | 2,270 | -0.03(-0.05%) |
| Nov 09, 2012 | 56.90 | 57.38 | 56.87 | 57.20 | 2,132 | -0.21(-0.37%) |
| Nov 08, 2012 | 57.56 | 57.62 | 57.39 | 57.41 | 4,330 | -0.76(-1.31%) |
| Nov 07, 2012 | 58.41 | 58.41 | 57.88 | 58.17 | 2,045 | -0.61(-1.04%) |
| Nov 06, 2012 | 58.56 | 58.94 | 58.56 | 58.78 | 1,650 | +0.20(+0.34%) |
| Nov 05, 2012 | 58.37 | 58.58 | 58.32 | 58.58 | 1,808 | -0.14(-0.24%) |
| Nov 02, 2012 | 59.04 | 59.21 | 58.59 | 58.72 | 2,437 | +0.14(+0.24%) |
