ISHARES GLOBAL CONSUMER DISCRETIONARY ETF (NY: RXI)
84.06 USD  -0.00 (-0.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.71 69.88 69.48 69.88 199,522 +0.22(+0.32%)
Apr 29, 2013 69.40 69.92 69.40 69.66 6,718 +0.36(+0.52%)
Apr 26, 2013 69.18 69.42 69.04 69.30 13,613 -0.20(-0.29%)
Apr 25, 2013 69.20 69.50 69.20 69.50 1,017 +0.74(+1.07%)
Apr 24, 2013 68.54 68.78 68.54 68.76 1,176 +0.39(+0.58%)
Apr 23, 2013 68.11 68.45 68.11 68.37 30,400 +0.71(+1.05%)
Apr 22, 2013 67.49 67.66 67.18 67.66 8,683 +0.37(+0.55%)
Apr 19, 2013 66.88 67.45 66.81 67.29 40,747 +0.68(+1.02%)
Apr 18, 2013 66.75 66.91 66.25 66.61 5,323 -0.61(-0.91%)
Apr 17, 2013 67.66 67.66 66.79 67.22 4,225 -0.83(-1.22%)
Apr 16, 2013 67.59 68.05 67.59 68.05 10,550 +0.61(+0.90%)
Apr 15, 2013 68.16 68.32 67.30 67.44 4,000 -1.52(-2.20%)
Apr 12, 2013 68.71 68.96 68.44 68.96 39,301 +0.10(+0.15%)
Apr 11, 2013 68.88 69.14 68.86 68.86 7,041 +0.73(+1.07%)
Apr 10, 2013 67.77 68.17 67.77 68.13 3,440 +0.84(+1.25%)
Apr 09, 2013 67.31 67.50 67.05 67.29 1,497 -0.20(-0.30%)
Apr 08, 2013 67.15 67.50 66.87 67.49 3,358 +0.50(+0.75%)
Apr 05, 2013 66.39 66.99 66.34 66.99 6,042 -0.36(-0.53%)
Apr 04, 2013 67.13 67.35 66.97 67.35 2,615 +0.63(+0.94%)
Apr 03, 2013 67.05 67.14 66.53 66.72 80,701 -0.41(-0.61%)
Apr 02, 2013 66.70 67.27 66.70 67.13 122,972 +0.58(+0.87%)
Apr 01, 2013 67.18 67.18 66.53 66.55 1,237 -0.69(-1.03%)
Mar 28, 2013 66.96 67.31 66.94 67.24 100,618 +0.27(+0.40%)
Mar 27, 2013 66.73 67.12 66.64 66.97 33,727 -0.26(-0.39%)
Mar 26, 2013 66.76 67.23 66.76 67.23 4,844 +0.42(+0.63%)
Mar 25, 2013 67.34 67.41 66.50 66.81 11,283 -0.17(-0.25%)
Mar 22, 2013 66.61 67.03 66.61 66.98 3,375 +0.44(+0.66%)
Mar 21, 2013 66.69 66.77 66.48 66.54 3,923 -0.65(-0.97%)
Mar 20, 2013 67.02 67.19 66.86 67.19 2,843 +0.78(+1.17%)
Mar 19, 2013 66.87 66.87 66.04 66.42 6,185 -0.31(-0.46%)
Mar 18, 2013 66.78 67.14 66.73 66.73 4,895 -0.69(-1.02%)
Mar 15, 2013 67.54 67.54 67.15 67.42 11,652 +0.07(+0.10%)
Mar 14, 2013 67.36 67.50 67.22 67.35 9,758 +0.07(+0.10%)
Mar 13, 2013 67.09 67.29 67.09 67.28 2,710 +0.25(+0.37%)
Mar 12, 2013 67.15 67.28 66.88 67.03 50,887 -0.27(-0.40%)
Mar 11, 2013 67.06 67.34 67.04 67.30 7,167 +0.11(+0.16%)
Mar 08, 2013 66.76 67.23 66.75 67.19 24,044 +0.66(+0.99%)
Mar 07, 2013 66.69 66.69 66.41 66.53 2,516 +0.14(+0.21%)
Mar 06, 2013 66.48 66.58 66.27 66.40 28,278 +0.04(+0.06%)
Mar 05, 2013 66.11 66.45 66.10 66.36 11,542 +0.83(+1.27%)
Mar 04, 2013 65.10 65.53 65.00 65.53 72,267 +0.27(+0.41%)
Mar 01, 2013 64.73 65.26 64.73 65.26 4,002 +0.14(+0.22%)
Feb 28, 2013 65.08 65.44 64.97 65.12 100,297 +0.13(+0.20%)
Feb 27, 2013 64.10 65.08 64.10 64.99 4,782 +0.94(+1.47%)
Feb 26, 2013 63.94 64.14 63.86 64.05 15,440 -0.68(-1.05%)
Feb 22, 2013 64.74 64.82 64.40 64.73 10,452 +0.27(+0.42%)
Feb 21, 2013 64.46 64.66 64.20 64.46 6,440 -0.55(-0.85%)
Feb 20, 2013 66.19 66.19 65.01 65.01 9,854 -0.94(-1.42%)
Feb 19, 2013 65.78 66.31 65.55 65.95 40,890 +0.66(+1.01%)
Feb 15, 2013 65.46 65.63 65.19 65.29 23,902 -0.03(-0.05%)
Feb 14, 2013 65.32 65.46 65.27 65.32 46,082 -0.27(-0.41%)
Feb 13, 2013 65.89 65.95 65.46 65.59 11,288 +0.06(+0.09%)
Feb 12, 2013 65.38 65.69 65.38 65.53 8,417 +0.10(+0.15%)
Feb 11, 2013 65.59 65.59 65.31 65.43 9,410 -0.04(-0.06%)
Feb 08, 2013 65.44 65.59 65.44 65.47 7,076 +0.37(+0.57%)
Feb 07, 2013 65.09 65.33 64.46 65.10 155,888 -0.08(-0.12%)
Feb 06, 2013 65.31 65.31 65.09 65.18 6,281 +0.69(+1.07%)
Feb 04, 2013 64.77 64.85 64.45 64.49 10,651 -0.97(-1.48%)
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