ISHARES GLOBAL CONSUMER DISCRETIONARY ETF (NY: RXI)
90.47 USD  -0.71 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.45 91.13 90.43 90.47 11,260 -0.71(-0.78%)
Mar 30, 2015 90.97 91.53 90.69 91.18 25,020 +0.71(+0.78%)
Mar 27, 2015 90.00 90.56 90.00 90.47 34,265 +0.45(+0.50%)
Mar 26, 2015 90.02 90.40 89.47 90.02 95,531 -0.57(-0.63%)
Mar 25, 2015 91.82 91.85 90.59 90.59 57,760 -1.18(-1.29%)
Mar 24, 2015 92.06 92.37 91.76 91.77 21,084 -0.35(-0.38%)
Mar 23, 2015 92.38 92.54 92.11 92.12 78,040 -0.23(-0.25%)
Mar 20, 2015 91.86 92.50 91.86 92.35 10,814 +1.24(+1.36%)
Mar 19, 2015 91.25 91.45 90.88 91.11 38,374 -0.55(-0.60%)
Mar 18, 2015 90.32 91.93 89.95 91.66 241,823 +1.13(+1.25%)
Mar 17, 2015 90.49 90.66 90.22 90.53 19,851 -0.58(-0.64%)
Mar 16, 2015 90.48 91.20 90.48 91.11 50,638 +1.18(+1.31%)
Mar 13, 2015 90.20 90.24 89.57 89.93 8,410 -0.56(-0.62%)
Mar 12, 2015 89.59 90.54 89.59 90.49 92,347 +1.50(+1.69%)
Mar 11, 2015 89.13 89.33 88.89 88.99 7,560 +0.07(+0.08%)
Mar 10, 2015 89.60 89.60 88.92 88.92 25,286 -1.67(-1.84%)
Mar 09, 2015 90.19 90.69 90.11 90.59 93,220 +0.50(+0.56%)
Mar 06, 2015 90.85 91.03 90.09 90.09 8,553 -1.20(-1.31%)
Mar 05, 2015 91.32 91.43 91.06 91.29 46,262 +0.27(+0.30%)
Mar 04, 2015 91.26 90.65 91.02 102,916 -0.24(-0.26%)
Mar 03, 2015 91.00 91.26 2,458,316 -0.79(-0.86%)
Mar 02, 2015 91.58 92.05 91.42 92.05 55,575 +0.79(+0.87%)
Feb 27, 2015 91.23 91.47 91.12 91.26 121,565 +0.04(+0.04%)
Feb 26, 2015 91.42 91.54 91.12 91.22 61,317 -0.10(-0.11%)
Feb 25, 2015 91.09 91.66 90.94 91.32 69,909 +0.15(+0.16%)
Feb 24, 2015 90.88 91.19 90.72 91.17 35,609 +0.33(+0.36%)
Feb 23, 2015 90.77 90.87 90.64 90.84 52,114 -0.03(-0.03%)
Feb 20, 2015 90.13 90.95 89.71 90.87 29,442 +0.64(+0.71%)
Feb 19, 2015 90.07 90.36 89.98 90.23 16,653 +0.38(+0.42%)
Feb 18, 2015 89.75 89.93 89.46 89.85 31,297 +0.36(+0.40%)
Feb 17, 2015 89.38 89.62 89.00 89.49 60,710 -0.09(-0.10%)
Feb 13, 2015 89.58 89.58 89.58 0 +0.50(+0.56%)
Feb 12, 2015 88.52 89.17 88.32 89.08 99,742 +1.18(+1.34%)
Feb 11, 2015 87.95 88.00 87.53 87.90 29,499 -0.09(-0.10%)
Feb 10, 2015 87.42 88.12 87.33 87.99 27,233 +1.33(+1.53%)
Feb 09, 2015 86.74 87.05 86.52 86.66 47,877 -0.58(-0.66%)
Feb 06, 2015 87.59 87.82 87.09 87.24 103,919 -0.70(-0.80%)
Feb 05, 2015 87.44 87.94 87.44 87.94 105,208 +0.73(+0.84%)
Feb 04, 2015 86.75 87.71 86.75 87.21 36,641 +0.38(+0.44%)
Feb 03, 2015 85.69 86.83 85.69 86.83 64,880 +1.45(+1.70%)
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