ISHARES GLOBAL CONSUMER DISCRETIONARY ETF (NY: RXI)
81.21 USD  +1.25 (+1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 75.78 76.51 75.78 76.44 298,823 +1.36(+1.81%)
Jul 31, 2013 74.86 75.42 74.86 75.08 22,204 +0.13(+0.17%)
Jul 30, 2013 75.21 75.25 74.85 74.95 10,705 +0.11(+0.15%)
Jul 29, 2013 74.93 74.94 74.76 74.84 6,688 -0.54(-0.72%)
Jul 26, 2013 74.93 75.38 74.74 75.38 27,168 -0.05(-0.07%)
Jul 25, 2013 75.09 75.46 75.04 75.43 5,817 +0.11(+0.15%)
Jul 24, 2013 75.45 75.66 75.23 75.32 6,090 -0.11(-0.15%)
Jul 23, 2013 75.65 75.74 75.41 75.43 26,378 -0.15(-0.20%)
Jul 22, 2013 75.58 75.61 75.40 75.58 8,499 -0.00(-0.00%)
Jul 19, 2013 75.62 75.70 75.40 75.58 119,395 +0.00(+0.00%)
Jul 18, 2013 75.25 75.72 75.25 75.58 18,161 +0.45(+0.60%)
Jul 17, 2013 75.24 75.30 74.99 75.13 46,994 +0.30(+0.40%)
Jul 16, 2013 75.02 75.20 74.61 74.83 43,126 -0.35(-0.47%)
Jul 15, 2013 75.30 75.36 75.11 75.18 9,105 +0.02(+0.03%)
Jul 12, 2013 75.01 75.21 74.88 75.16 35,647 +0.14(+0.19%)
Jul 11, 2013 74.81 75.07 74.47 75.02 76,167 +1.43(+1.94%)
Jul 10, 2013 73.46 73.77 73.08 73.59 127,218 +0.29(+0.40%)
Jul 09, 2013 73.19 73.39 72.94 73.30 244,202 +0.43(+0.59%)
Jul 08, 2013 72.67 73.05 72.67 72.87 14,577 +0.37(+0.51%)
Jul 05, 2013 72.98 73.53 71.72 72.50 5,829 +0.73(+1.02%)
Jul 03, 2013 71.05 71.87 71.05 71.77 19,465 +0.37(+0.52%)
Jul 02, 2013 71.74 71.95 71.15 71.40 13,915 +0.13(+0.18%)
Jul 01, 2013 71.29 71.75 71.26 71.27 30,695 +0.65(+0.92%)
Jun 28, 2013 70.21 71.11 70.21 70.62 25,212 -0.01(-0.01%)
Jun 27, 2013 70.41 70.85 70.34 70.63 15,479 +0.89(+1.28%)
Jun 26, 2013 69.71 69.81 69.52 69.74 9,437 +0.59(+0.85%)
Jun 25, 2013 68.81 69.24 68.60 69.15 14,686 +0.36(+0.52%)
Jun 24, 2013 68.48 69.24 68.17 68.79 91,550 -0.94(-1.35%)
Jun 21, 2013 70.36 70.36 68.95 69.73 14,930 +0.19(+0.27%)
Jun 20, 2013 70.62 70.67 69.38 69.54 8,831 -2.29(-3.19%)
Jun 19, 2013 72.94 73.00 71.83 71.83 12,400 -0.89(-1.22%)
Jun 18, 2013 72.34 73.02 72.34 72.72 46,322 +0.66(+0.92%)
Jun 17, 2013 72.09 72.46 71.84 72.06 4,882 +0.68(+0.96%)
Jun 14, 2013 71.50 71.86 71.15 71.38 106,031 -0.36(-0.50%)
Jun 13, 2013 70.61 71.74 70.61 71.74 12,659 +1.03(+1.46%)
Jun 12, 2013 71.69 71.69 70.56 70.71 49,868 -0.55(-0.77%)
Jun 11, 2013 71.25 71.86 71.25 71.26 3,416 -0.99(-1.37%)
Jun 10, 2013 72.58 72.58 72.01 72.25 10,969 +0.26(+0.36%)
Jun 07, 2013 70.97 71.99 70.97 71.99 5,916 +1.25(+1.77%)
Jun 06, 2013 70.07 70.74 70.07 70.74 1,444 +0.61(+0.87%)
Jun 05, 2013 70.74 71.05 70.09 70.13 98,233 -1.19(-1.67%)
Jun 04, 2013 71.67 72.09 71.29 71.32 39,824 -0.18(-0.25%)
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