ISHARES GLOBAL CONSUMER DISCRETIONARY ETF (NY: RXI)
83.98 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 84.05 84.16 83.91 83.98 5,152 -0.23(-0.27%)
Aug 26, 2014 84.17 84.31 84.03 84.21 3,374 +0.18(+0.22%)
Aug 25, 2014 84.00 84.15 84.00 84.03 16,176 +0.40(+0.48%)
Aug 22, 2014 83.65 83.76 83.63 3,588 -0.13(-0.15%)
Aug 21, 2014 83.75 83.88 83.69 83.76 6,300 +0.03(+0.03%)
Aug 20, 2014 83.27 83.81 83.27 83.73 12,198 +0.12(+0.14%)
Aug 19, 2014 83.50 83.74 83.45 83.61 4,384 +0.64(+0.77%)
Aug 18, 2014 82.71 83.13 82.71 82.97 6,554 +0.67(+0.82%)
Aug 15, 2014 82.87 82.97 81.98 82.30 10,834 -0.33(-0.40%)
Aug 14, 2014 82.32 82.63 82.30 82.63 8,742 +0.59(+0.72%)
Aug 13, 2014 81.90 82.27 81.90 82.04 2,426 +0.25(+0.31%)
Aug 12, 2014 82.09 82.09 81.63 81.79 14,247 -0.16(-0.20%)
Aug 11, 2014 81.81 82.09 81.81 81.95 4,935 +0.39(+0.48%)
Aug 08, 2014 80.67 81.51 80.57 81.56 6,648 +1.05(+1.30%)
Aug 07, 2014 81.55 81.55 80.34 80.51 51,811 -0.69(-0.85%)
Aug 06, 2014 80.76 81.41 80.47 81.20 15,270 -0.10(-0.13%)
Aug 05, 2014 81.99 81.99 81.03 81.30 16,109 -1.00(-1.22%)
Aug 04, 2014 81.70 82.30 81.70 82.30 3,764 +0.68(+0.83%)
Aug 01, 2014 82.04 82.05 81.33 81.62 18,292 -0.25(-0.31%)
Jul 31, 2014 82.45 82.75 81.84 81.87 154,900 -1.60(-1.92%)
Jul 30, 2014 83.23 83.60 83.21 83.47 3,671 +0.18(+0.22%)
Jul 29, 2014 83.55 83.73 83.20 83.29 13,429 -0.04(-0.05%)
Jul 28, 2014 83.33 83.33 83.12 83.33 1,548 +0.04(+0.04%)
Jul 25, 2014 83.66 83.66 83.17 83.30 30,542 -0.93(-1.10%)
Jul 24, 2014 84.26 84.40 84.15 84.22 3,235 +0.16(+0.19%)
Jul 23, 2014 84.07 84.20 83.99 84.06 2,958 -0.00(-0.00%)
Jul 22, 2014 83.86 84.15 83.86 84.06 8,408 +0.21(+0.25%)
Jul 21, 2014 83.79 83.90 83.57 83.86 7,579 -0.22(-0.26%)
Jul 18, 2014 83.76 84.26 83.64 84.08 31,503 +0.47(+0.56%)
Jul 17, 2014 84.04 84.38 83.48 83.61 11,066 -0.81(-0.96%)
Jul 16, 2014 84.55 84.63 84.39 84.42 8,987 +0.47(+0.56%)
Jul 15, 2014 84.31 84.40 83.88 83.95 10,602 -0.37(-0.43%)
Jul 14, 2014 84.50 84.50 84.27 84.32 5,919 +0.40(+0.47%)
Jul 11, 2014 83.69 83.92 83.60 83.92 68,311 +0.25(+0.30%)
Jul 10, 2014 83.32 83.85 83.32 83.67 2,395 -0.87(-1.03%)
Jul 09, 2014 83.86 84.57 83.86 84.54 6,828 +0.71(+0.85%)
Jul 08, 2014 84.29 84.29 83.71 83.83 14,094 -0.98(-1.16%)
Jul 07, 2014 84.90 84.98 84.63 84.81 18,184 -0.69(-0.80%)
Jul 03, 2014 85.50 85.50 85.50 0 +0.63(+0.74%)
Jul 02, 2014 84.90 85.11 84.81 84.87 114,996 -0.12(-0.14%)
Jul 01, 2014 84.12 85.10 84.12 84.99 4,440 +0.90(+1.07%)
Jun 30, 2014 83.79 84.21 83.79 84.09 88,089 +0.07(+0.08%)
Jun 27, 2014 83.44 84.02 83.44 84.02 4,150 +0.28(+0.33%)
Jun 26, 2014 83.69 83.74 83.27 83.74 8,365 +0.07(+0.08%)
Jun 25, 2014 83.21 83.67 82.92 83.67 7,348 +0.58(+0.70%)
Jun 24, 2014 83.43 83.75 83.09 83.09 5,072 -1.27(-1.51%)
Jun 23, 2014 84.21 84.36 84.07 84.36 6,162 +0.03(+0.03%)
Jun 20, 2014 84.67 84.67 84.26 84.33 9,782 -0.31(-0.36%)
Jun 19, 2014 84.53 84.76 84.33 84.64 16,863 +0.10(+0.12%)
Jun 18, 2014 83.79 84.55 83.68 84.54 8,116 +0.60(+0.71%)
Jun 17, 2014 83.78 83.96 83.70 83.94 3,403 +0.22(+0.26%)
Jun 16, 2014 83.05 83.72 83.05 83.72 16,152 +0.41(+0.49%)
Jun 13, 2014 83.26 83.52 83.15 83.31 8,655 -0.23(-0.27%)
Jun 12, 2014 83.92 84.00 83.41 83.54 15,924 -0.63(-0.75%)
Jun 11, 2014 83.92 84.34 83.92 84.17 5,319 -0.23(-0.27%)
Jun 10, 2014 84.15 84.41 84.06 84.40 9,508 +0.00(+0.00%)
Jun 06, 2014 84.01 84.67 84.01 84.40 31,716 +0.28(+0.33%)
Jun 05, 2014 83.66 84.28 83.42 84.12 18,484 +0.48(+0.57%)
Jun 04, 2014 83.38 83.86 83.33 83.64 3,143 +0.02(+0.02%)
Jun 03, 2014 83.41 83.69 83.34 83.62 21,168 -0.14(-0.17%)
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