ISHARES GLOBAL CONSUMER DISCRETIONARY ETF (NY: RXI)
83.99 USD  -0.22 (-0.26%)
Streaming Delayed Price  /  Updated: 12:51 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 80.97 81.18 80.49 80.83 56,628 +0.07(+0.09%)
Oct 30, 2013 81.26 81.26 80.36 80.76 29,244 -0.17(-0.21%)
Oct 29, 2013 80.78 80.93 80.50 80.93 20,030 +0.36(+0.45%)
Oct 28, 2013 80.80 80.80 80.44 80.57 118,361 -0.32(-0.40%)
Oct 25, 2013 80.75 80.89 80.58 80.89 18,711 +0.13(+0.16%)
Oct 24, 2013 80.60 80.78 80.38 80.76 10,198 +0.67(+0.84%)
Oct 23, 2013 80.30 80.39 79.95 80.09 11,793 -0.60(-0.74%)
Oct 22, 2013 80.55 80.91 80.46 80.69 12,565 +0.76(+0.95%)
Oct 21, 2013 80.08 80.08 79.79 79.93 7,755 -0.06(-0.08%)
Oct 18, 2013 79.71 80.11 79.69 79.99 6,377 +0.56(+0.71%)
Oct 17, 2013 78.82 79.43 78.82 79.43 32,379 +0.68(+0.86%)
Oct 16, 2013 78.37 78.84 78.33 78.75 5,557 +0.52(+0.66%)
Oct 15, 2013 78.64 78.64 78.06 78.23 72,518 -0.53(-0.67%)
Oct 14, 2013 78.32 78.86 78.24 78.76 2,934 +0.09(+0.11%)
Oct 11, 2013 78.16 78.67 78.00 78.67 32,923 +0.65(+0.83%)
Oct 10, 2013 77.25 78.13 77.25 78.02 23,205 +1.53(+2.01%)
Oct 09, 2013 76.65 76.68 75.82 76.49 10,622 -0.07(-0.10%)
Oct 08, 2013 77.24 77.34 76.34 76.56 9,634 -0.84(-1.08%)
Oct 07, 2013 77.37 77.74 77.37 77.40 1,403 -0.77(-0.99%)
Oct 04, 2013 77.71 78.24 77.54 78.17 9,983 +0.36(+0.46%)
Oct 03, 2013 78.46 78.46 77.57 77.81 16,048 -0.36(-0.46%)
Oct 02, 2013 77.98 78.31 77.91 78.17 4,714 -0.44(-0.56%)
Oct 01, 2013 78.00 79.18 78.00 78.61 105,329 +0.13(+0.17%)
Sep 27, 2013 78.21 78.55 78.21 78.48 6,912 -0.02(-0.03%)
Sep 26, 2013 78.29 78.51 78.19 78.50 8,319 +0.61(+0.78%)
Sep 25, 2013 77.89 78.22 77.89 77.89 2,561 -0.22(-0.28%)
Sep 24, 2013 78.35 78.52 78.07 78.11 7,191 -0.01(-0.01%)
Sep 23, 2013 78.49 78.49 77.79 78.12 24,493 -0.39(-0.50%)
Sep 20, 2013 79.10 79.10 78.51 78.51 3,997 -0.47(-0.60%)
Sep 19, 2013 79.28 79.28 78.85 78.98 11,024 -0.11(-0.14%)
Sep 18, 2013 77.70 79.28 77.48 79.09 7,756 +1.43(+1.84%)
Sep 17, 2013 77.39 77.68 77.35 77.66 31,215 +0.24(+0.31%)
Sep 16, 2013 77.71 77.71 77.35 77.42 13,157 +0.59(+0.77%)
Sep 13, 2013 76.48 76.83 76.48 76.83 5,433 +0.43(+0.56%)
Sep 12, 2013 76.53 76.67 76.40 76.40 9,295 -0.33(-0.43%)
Sep 11, 2013 76.40 76.73 76.37 76.73 18,320 +0.27(+0.35%)
Sep 10, 2013 76.29 76.49 76.22 76.46 43,082 +0.73(+0.96%)
Sep 09, 2013 75.27 75.73 75.25 75.73 36,094 +0.91(+1.21%)
Sep 06, 2013 74.98 75.04 74.21 74.82 8,021 +0.20(+0.27%)
Sep 05, 2013 74.42 74.77 74.42 74.62 3,747 +0.28(+0.37%)
Sep 04, 2013 73.60 74.46 73.58 74.34 18,913 +0.67(+0.91%)
Sep 03, 2013 73.83 74.21 73.48 73.67 386,353 +0.95(+1.31%)
Aug 30, 2013 73.42 73.42 72.66 72.72 304,986 -1.06(-1.44%)
Aug 29, 2013 73.67 74.16 73.57 73.78 552,609 +0.35(+0.48%)
Aug 28, 2013 73.25 73.64 73.04 73.43 5,935 -0.13(-0.18%)
Aug 27, 2013 73.94 74.25 73.55 73.56 9,047 -1.38(-1.84%)
Aug 26, 2013 75.10 75.34 74.94 74.94 12,377 -0.32(-0.43%)
Aug 23, 2013 75.34 75.34 74.97 75.26 11,226 +0.42(+0.56%)
Aug 22, 2013 74.38 74.99 74.38 74.84 13,049 +0.61(+0.82%)
Aug 21, 2013 74.45 74.76 74.00 74.23 19,910 -0.74(-0.99%)
Aug 20, 2013 74.39 75.11 74.39 74.97 8,402 +0.42(+0.56%)
Aug 19, 2013 75.01 75.18 74.55 74.55 11,274 -0.45(-0.60%)
Aug 16, 2013 75.12 75.28 74.92 75.00 8,319 +0.09(+0.12%)
Aug 15, 2013 75.41 75.41 74.82 74.91 2,778 -1.13(-1.49%)
Aug 14, 2013 76.35 76.35 76.04 76.04 2,949 -0.52(-0.68%)
Aug 13, 2013 76.54 76.58 75.98 76.56 3,698 +0.32(+0.42%)
Aug 12, 2013 76.00 76.35 76.00 76.24 79,022 +0.02(+0.03%)
Aug 09, 2013 76.26 76.52 76.14 76.22 71,400 -0.26(-0.34%)
Aug 08, 2013 76.37 76.67 76.05 76.48 2,843 +0.54(+0.71%)
Aug 07, 2013 76.35 76.35 75.94 75.94 7,697 -0.71(-0.93%)
Aug 06, 2013 77.11 77.11 76.45 76.65 18,425 -0.20(-0.26%)
Aug 05, 2013 76.97 76.97 76.72 76.85 20,504 -0.16(-0.21%)
Aug 02, 2013 76.61 77.07 76.53 77.01 19,487 +0.57(+0.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here