| 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 (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 51.41 | 51.41 | 50.39 | 50.39 | 800 | -1.69(-3.25%) |
| Feb 28, 2008 | 52.15 | 52.15 | 51.84 | 52.08 | 11,300 | -0.78(-1.48%) |
| Feb 27, 2008 | 52.54 | 53.19 | 52.54 | 52.86 | 800 | -0.17(-0.32%) |
| Feb 26, 2008 | 52.54 | 53.03 | 52.54 | 53.03 | 600 | +1.11(+2.14%) |
| Feb 25, 2008 | 51.11 | 51.92 | 51.11 | 51.92 | 17,900 | +1.31(+2.59%) |
| Feb 22, 2008 | 50.83 | 50.83 | 50.61 | 50.61 | 600 | -0.14(-0.28%) |
| Feb 21, 2008 | 51.37 | 51.37 | 50.75 | 50.75 | 9,800 | +0.03(+0.06%) |
| Feb 20, 2008 | 50.51 | 50.77 | 50.51 | 50.72 | 3,700 | -0.87(-1.69%) |
| Feb 19, 2008 | 51.65 | 51.65 | 51.25 | 51.59 | 7,200 | +1.28(+2.54%) |
| Feb 18, 2008 | 50.40 | 50.40 | 50.31 | 50.31 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 50.40 | 50.40 | 50.31 | 50.31 | 400 | +0.06(+0.13%) |
| Feb 14, 2008 | 50.65 | 50.77 | 50.25 | 50.25 | 6,900 | -0.69(-1.35%) |
| Feb 13, 2008 | 50.76 | 50.94 | 50.50 | 50.94 | 3,200 | +0.83(+1.66%) |
| Feb 12, 2008 | 50.58 | 50.68 | 50.11 | 50.11 | 5,600 | +0.59(+1.19%) |
| Feb 11, 2008 | 49.22 | 49.52 | 49.22 | 49.52 | 500 | +0.25(+0.51%) |
| Feb 08, 2008 | 48.74 | 49.52 | 48.74 | 49.27 | 14,700 | -0.36(-0.73%) |
| Feb 07, 2008 | 49.59 | 50.15 | 49.36 | 49.63 | 20,300 | +0.25(+0.51%) |
| Feb 06, 2008 | 50.55 | 50.55 | 49.38 | 49.38 | 29,200 | +0.02(+0.04%) |
| Feb 05, 2008 | 50.70 | 50.70 | 49.36 | 49.36 | 8,000 | -2.30(-4.45%) |
| Feb 04, 2008 | 52.50 | 52.50 | 51.39 | 51.66 | 12,900 | -0.74(-1.41%) |
| Feb 01, 2008 | 51.94 | 52.40 | 51.94 | 52.40 | 1,300 | +0.66(+1.28%) |
| Jan 31, 2008 | 49.55 | 51.74 | 49.55 | 51.74 | 4,200 | +0.59(+1.15%) |
| Jan 30, 2008 | 50.51 | 52.11 | 50.23 | 51.15 | 9,600 | +0.68(+1.35%) |
| Jan 29, 2008 | 50.38 | 50.55 | 50.18 | 50.47 | 9,000 | +0.61(+1.22%) |
| Jan 28, 2008 | 49.81 | 50.11 | 49.44 | 49.86 | 48,338 | +0.25(+0.50%) |
| Jan 25, 2008 | 51.07 | 51.07 | 49.51 | 49.61 | 19,000 | -0.69(-1.37%) |
| Jan 24, 2008 | 50.18 | 50.30 | 49.80 | 50.30 | 7,900 | +1.57(+3.22%) |
| Jan 23, 2008 | 47.13 | 49.63 | 47.13 | 48.73 | 81,500 | +0.01(+0.02%) |
| Jan 22, 2008 | 48.28 | 48.88 | 47.91 | 48.72 | 47,400 | +0.34(+0.70%) |
| Jan 21, 2008 | 48.60 | 48.60 | 48.35 | 48.38 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 48.60 | 48.60 | 48.35 | 48.38 | 3,200 | -0.00(-0.00%) |
| Jan 17, 2008 | 49.23 | 49.23 | 48.24 | 48.38 | 9,100 | -1.20(-2.42%) |
| Jan 16, 2008 | 49.13 | 49.58 | 48.64 | 49.58 | 5,500 | +0.21(+0.43%) |
| Jan 15, 2008 | 49.97 | 49.97 | 49.19 | 49.37 | 8,400 | -1.56(-3.06%) |
| Jan 14, 2008 | 50.75 | 50.93 | 50.54 | 50.93 | 3,400 | +0.66(+1.31%) |
| Jan 11, 2008 | 50.43 | 51.20 | 50.05 | 50.27 | 61,400 | -0.58(-1.14%) |
| Jan 10, 2008 | 50.12 | 51.11 | 50.12 | 50.85 | 8,400 | +0.23(+0.45%) |
| Jan 09, 2008 | 50.10 | 50.62 | 49.72 | 50.62 | 3,300 | -0.40(-0.78%) |
| Jan 08, 2008 | 51.71 | 51.74 | 51.02 | 51.02 | 7,700 | -0.28(-0.55%) |
| Jan 07, 2008 | 51.70 | 52.50 | 50.53 | 51.30 | 34,665 | -0.31(-0.60%) |
| Jan 04, 2008 | 52.50 | 52.50 | 51.61 | 51.61 | 14,100 | -1.55(-2.92%) |
| Jan 03, 2008 | 53.64 | 53.64 | 53.07 | 53.16 | 4,900 | -0.75(-1.39%) |
| Jan 02, 2008 | 54.79 | 54.81 | 53.84 | 53.91 | 4,800 | -0.85(-1.55%) |
| Jan 01, 2008 | 54.56 | 54.92 | 54.28 | 54.76 | 4,600 | +0.00(+0.00%) |
| Dec 31, 2007 | 54.56 | 54.92 | 54.28 | 54.76 | 4,600 | -0.15(-0.27%) |
| Dec 28, 2007 | 54.88 | 54.91 | 54.78 | 54.91 | 3,700 | +0.29(+0.53%) |
| Dec 27, 2007 | 55.16 | 55.16 | 54.62 | 54.62 | 3,300 | -0.47(-0.85%) |
| Dec 26, 2007 | 54.96 | 55.12 | 54.89 | 55.09 | 3,400 | +0.26(+0.47%) |
| Dec 24, 2007 | 55.15 | 55.15 | 54.83 | 54.83 | 4,700 | -0.78(-1.40%) |
| Dec 21, 2007 | 56.70 | 56.70 | 54.97 | 55.61 | 2,000 | +0.81(+1.48%) |
| Dec 20, 2007 | 54.58 | 54.80 | 54.58 | 54.80 | 500 | +0.45(+0.83%) |
| Dec 19, 2007 | 54.84 | 54.84 | 54.06 | 54.35 | 2,300 | -0.63(-1.15%) |
| Dec 18, 2007 | 54.80 | 55.00 | 54.23 | 54.98 | 5,300 | +0.13(+0.24%) |
| Dec 17, 2007 | 54.96 | 54.96 | 54.85 | 54.85 | 1,100 | -0.58(-1.05%) |
| Dec 14, 2007 | 55.83 | 55.83 | 55.43 | 55.43 | 4,000 | -0.63(-1.12%) |
| Dec 13, 2007 | 56.82 | 56.82 | 56.06 | 56.06 | 3,500 | -0.41(-0.73%) |
| Dec 12, 2007 | 57.26 | 57.54 | 56.47 | 56.47 | 16,100 | -0.03(-0.05%) |
| Dec 11, 2007 | 57.96 | 57.99 | 56.50 | 56.50 | 17,800 | -1.48(-2.55%) |
| Dec 10, 2007 | 58.02 | 58.07 | 57.95 | 57.98 | 1,400 | +0.14(+0.24%) |
| Dec 07, 2007 | 57.88 | 58.06 | 57.70 | 57.84 | 3,100 | +0.10(+0.17%) |
| Dec 06, 2007 | 57.52 | 57.74 | 57.25 | 57.74 | 6,000 | +0.42(+0.73%) |
| Dec 05, 2007 | 57.45 | 57.55 | 57.32 | 57.32 | 3,400 | +0.06(+0.10%) |
| Dec 04, 2007 | 57.16 | 57.26 | 57.16 | 57.26 | 1,200 | -0.56(-0.97%) |
