iShares Global Consumer Discretionary (RXI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.73 | -1.61768191515 | 168.76 | 169.7181 | 164.2 | 3035 | 167.56332642 | SP |
| 4 | 4.5 | 2.78586021173 | 161.53 | 169.7181 | 159.8 | 4322 | 163.33862882 | SP |
| 12 | 2.82 | 1.72783530421 | 163.21 | 169.7181 | 157.7 | 4758 | 160.88814375 | SP |
| 26 | 11.19 | 7.22681477654 | 154.84 | 169.7181 | 152.7 | 4600 | 160.79616137 | SP |
| 52 | 8.32 | 5.27550567497 | 157.71 | 169.7181 | 136.4538 | 8230 | 153.49600431 | SP |
| 156 | -4.31 | -2.53023365035 | 170.34 | 188.065 | 116.68 | 17492 | 144.00631952 | SP |
| 260 | 44.67 | 36.8078444298 | 121.36 | 188.065 | 79.228 | 16934 | 138.71175664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 166.4562 | 2.18 | 1.33 | 165.66 | 166.59 | 165.66 | 1143 |
| 1721428200 | 164.2761 | -1.62 | -0.98 | 165.13999 | 165.15 | 164.19999 | 1695 |
| 1721341800 | 165.89519 | -1.88 | -1.12 | 167.69 | 167.69 | 165.89519 | 1527 |
| 1721255400 | 167.772 | -1.95 | -1.15 | 168.57 | 168.57 | 167.772 | 813 |
| 1721169000 | 169.7181 | 1.9 | 1.13 | 167.84 | 169.7181 | 167.831 | 2680 |
| 1721082600 | 167.82 | -0.77 | -0.46 | 168.76 | 169.34 | 167.75 | 8462 |
| 1720823400 | 168.5918 | 2.2 | 1.32 | 167.08 | 169.44 | 167.08 | 1310 |
| 1720737000 | 166.3873 | -0.41 | -0.25 | 167.98 | 168.72 | 166.27 | 4675 |
| 1720650600 | 166.7995 | 1.8 | 1.09 | 165.86 | 166.7995 | 165.86 | 1231 |
| 1720564200 | 164.9976 | 0.31 | 0.19 | 164.58 | 165.32499 | 164.58 | 1915 |
| 1720477800 | 164.69 | -0.62 | -0.38 | 164.94999 | 165.445 | 164.615 | 8533 |
| 1720218600 | 165.3109 | 0.81 | 0.49 | 165.19 | 165.3109 | 164.32499 | 2185 |
| 1720040640 | 164.5042 | 1.63 | 1.00 | 163.6 | 164.5042 | 163.6 | 798 |
| 1719959400 | 162.8713 | 1.96 | 1.22 | 161.16999 | 162.8713 | 161.16999 | 1423 |
| 1719873000 | 160.91579 | -0.67 | -0.42 | 161.41 | 161.72999 | 160.78 | 35173 |
| 1719613800 | 161.589 | 0 | 0.00 | 161.589 | 161.589 | 161.589 | 0 |
| 1719527400 | 161.589 | -0.04 | -0.03 | 161.68 | 161.68 | 161.589 | 432 |
| 1719441000 | 161.6296 | 0.83 | 0.52 | 159.8 | 161.6296 | 159.8 | 589 |
| 1719354600 | 160.8 | -0.07 | -0.04 | 161.47999 | 161.47999 | 160.645 | 4706 |
| 1719268200 | 160.8682 | 0.43 | 0.27 | 161.53 | 161.88999 | 160.81 | 2889 |
| 1719009000 | 160.4374 | 0.37 | 0.23 | 159.99 | 160.4374 | 159.715 | 11121 |
| 1718922600 | 160.0712 | 0.19 | 0.12 | 160.05 | 160.0712 | 159.4301 | 1796 |
| 1718749800 | 159.88 | -0.66 | -0.41 | 160.16 | 160.22989 | 159.82 | 1948 |
| 1718663400 | 160.544 | 2.23 | 1.41 | 157.88 | 160.544 | 157.88 | 2275 |
| 1718404200 | 158.3141 | -1.89 | -1.18 | 158.83 | 158.83 | 157.69999 | 2816 |
| 1718317800 | 160.2054 | -0.87 | -0.54 | 161.33 | 161.33 | 159.8 | 2880 |
| 1718231400 | 161.07929 | 1.33 | 0.83 | 160.88999 | 161.6347 | 160.88999 | 2294 |
| 1718145000 | 159.75 | -1.95 | -1.21 | 159.9 | 160.06 | 158.97999 | 5396 |
| 1718058600 | 161.702 | 0.08 | 0.05 | 160.99 | 161.8194 | 160.99 | 1664 |
| 1717799400 | 161.6265 | -1.21 | -0.74 | 161.72 | 162.22 | 161.6055 | 2337 |
| 1717713000 | 162.8324 | 0.81 | 0.50 | 162.43 | 162.8324 | 162.11 | 1723 |
| 1717626600 | 162.0214 | 0.97 | 0.61 | 161.72 | 162.0214 | 161.66 | 7438 |
| 1717540200 | 161.047 | 0.23 | 0.14 | 160.66999 | 161.31 | 160.51499 | 2253 |
| 1717453800 | 160.81639 | -0.16 | -0.10 | 161.3 | 161.345 | 160.38 | 5269 |
| 1717194600 | 160.97999 | 1.11 | 0.69 | 160.27 | 160.97999 | 159.33 | 2422 |
| 1717108200 | 159.871 | 1.6 | 1.01 | 159.11 | 159.871 | 159.11 | 1096 |
| 1717021800 | 158.268 | -1.95 | -1.22 | 158.66999 | 158.7268 | 158.22999 | 90548 |
| 1716935400 | 160.22219 | -0.51 | -0.31 | 160.76 | 160.76 | 159.99 | 1612 |
| 1716589800 | 160.72819 | 1.52 | 0.95 | 160.37 | 160.96 | 160.37 | 1186 |
| 1716503400 | 159.21289 | -2.16 | -1.34 | 161.97999 | 161.97999 | 159.02 | 1010 |
| 1716417000 | 161.3679 | -2.36 | -1.44 | 162.82 | 162.82 | 161.22 | 9660 |
| 1716330600 | 163.723 | 0.02 | 0.01 | 163.31 | 163.723 | 162.83 | 632 |
| 1716244200 | 163.70079 | -0.9 | -0.54 | 164.41 | 164.41 | 163.70079 | 1055 |
| 1715985000 | 164.5966 | 0.75 | 0.46 | 163.94 | 164.5966 | 163.94 | 1434 |
| 1715898600 | 163.8425 | -0.57 | -0.35 | 164.12 | 164.5106 | 163.77 | 1213 |
| 1715812200 | 164.4103 | 0.64 | 0.39 | 164.32 | 164.4103 | 164.28 | 1127 |
| 1715725800 | 163.7683 | 1.4 | 0.86 | 163.01 | 163.7683 | 163.01 | 958 |
| 1715639400 | 162.3655 | 0.14 | 0.09 | 162.9 | 162.9 | 162.3296 | 893 |
| 1715380200 | 162.227 | -0.76 | -0.47 | 163.1 | 163.1 | 162.227 | 253 |
| 1715293800 | 162.9908 | 0.71 | 0.44 | 161.86 | 163 | 161.86 | 547 |
| 1715207400 | 162.2818 | -0.89 | -0.54 | 161.51 | 162.33 | 161.51 | 4097 |
| 1715121000 | 163.1679 | -1.06 | -0.64 | 163.96 | 163.96 | 162.81 | 4174 |
| 1715034600 | 164.2268 | 1.19 | 0.73 | 163.8 | 164.2268 | 163.8 | 550 |
| 1714775400 | 163.0368 | 1.57 | 0.97 | 163.51 | 163.63999 | 162.98079 | 1527 |
| 1714689000 | 161.47 | 2.32 | 1.46 | 161.01 | 161.72 | 160.08 | 4777 |
| 1714602600 | 159.1485 | -0.72 | -0.45 | 159.87 | 159.87 | 158.93 | 1137 |
| 1714516200 | 159.87 | -3.52 | -2.15 | 161.79 | 161.79 | 159.87 | 4206 |
| 1714429800 | 163.38999 | 2.14 | 1.33 | 163.21 | 163.5 | 162.49 | 1777 |
| 1714170600 | 161.2474 | 1.27 | 0.79 | 160.46 | 161.2474 | 160.46 | 439 |
| 1714084200 | 159.9776 | -0.62 | -0.39 | 158.03 | 159.9776 | 158.03 | 2547 |
| 1713997800 | 160.5974 | 1.28 | 0.81 | 160.91999 | 160.94999 | 160.26 | 2240 |
| 1713911400 | 159.3133 | 1.98 | 1.26 | 158.13999 | 159.3133 | 158.13999 | 1385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
