iShares Global Consumer Discretionary (RXI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.680663909105 | 190.99 | 195.25 | 189.16 | 4851 | 191.5351661 | SP |
| 4 | 9.39 | 5.13395297977 | 182.9 | 195.25 | 179.32 | 9513 | 185.90290733 | SP |
| 12 | 13.12 | 7.32265446224 | 179.17 | 195.25 | 177.19 | 5714 | 185.96301714 | SP |
| 26 | 29.05 | 17.7958833619 | 163.24 | 195.25 | 145.9 | 5660 | 173.88968324 | SP |
| 52 | 36.15 | 23.1522992186 | 156.14 | 195.25 | 145.9 | 5105 | 168.16706705 | SP |
| 156 | 30.53 | 18.8736399604 | 161.76 | 195.25 | 116.68 | 15560 | 141.41696709 | SP |
| 260 | 67.77 | 54.4249919692 | 124.52 | 195.25 | 79.228 | 16335 | 141.32177983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 192.29 | -2.1 | -1.08 | 193.94 | 193.94 | 192.29 | 4564 |
| 1738279800 | 194.392 | 2.48 | 1.29 | 194.17 | 195.25 | 193.67 | 2040 |
| 1738193400 | 191.9118 | -0.15 | -0.08 | 192.37 | 192.4968 | 191.9118 | 1836 |
| 1738107000 | 192.06 | 0.16 | 0.08 | 191.8 | 192.17 | 191.22 | 3391 |
| 1738020600 | 191.9 | 1.39 | 0.73 | 189.78 | 191.9 | 189.16 | 6581 |
| 1737761400 | 190.507 | 1.28 | 0.68 | 190.99 | 191.06 | 190.35 | 10407 |
| 1737675000 | 189.2296 | 0 | 0.00 | 189.2296 | 189.2296 | 189.2296 | 0 |
| 1737588600 | 189.2296 | -0.5 | -0.26 | 189.49 | 189.79 | 189.2296 | 1861 |
| 1737502200 | 189.7281 | 2.44 | 1.30 | 189.41 | 189.7281 | 189.05 | 4643 |
| 1737156600 | 187.2887 | 1.96 | 1.06 | 187.36 | 187.85 | 186.87 | 2473 |
| 1737070200 | 185.33 | 0.49 | 0.27 | 185.64 | 185.64 | 184.83 | 4198 |
| 1736983800 | 184.8392 | 3.24 | 1.79 | 184.93 | 184.95 | 184.1248 | 5599 |
| 1736897400 | 181.5947 | 0.33 | 0.18 | 182.64 | 182.64 | 181.56 | 4628 |
| 1736811000 | 181.2668 | 0.26 | 0.14 | 179.57 | 181.2668 | 179.32 | 3241 |
| 1736551800 | 181.0049 | -2.65 | -1.44 | 181.88 | 182.01 | 180.54 | 6801 |
| 1736379000 | 183.65 | -0.28 | -0.15 | 183.06 | 183.93 | 179.39 | 10183 |
| 1736292600 | 183.93 | -1.74 | -0.94 | 186.44 | 186.44 | 183.28 | 14563 |
| 1736206200 | 185.67 | 0.23 | 0.12 | 186.91 | 187.07 | 185.27 | 4426 |
| 1735947000 | 185.44 | 2.93 | 1.61 | 182.9 | 185.44 | 182.51 | 74851 |
| 1735860600 | 182.5076 | -1.84 | -1.00 | 184.21 | 184.65 | 182.32 | 8667 |
| 1735687800 | 184.35 | -0.74 | -0.40 | 185.92 | 186.3 | 184.34 | 5778 |
| 1735601400 | 185.09 | -2.81 | -1.50 | 185.71 | 186.02 | 184.75 | 7401 |
| 1735342200 | 187.9049 | -2.14 | -1.13 | 189.17 | 189.17 | 187.44 | 8946 |
| 1735255800 | 190.0491 | 1.04 | 0.55 | 189.74 | 190.0491 | 189.23 | 610 |
| 1735077840 | 189.0116 | 2.55 | 1.37 | 186.95 | 189.0116 | 186.95 | 960 |
| 1734996600 | 186.4572 | 0.66 | 0.36 | 185.75 | 186.4572 | 184.85 | 2506 |
| 1734737400 | 185.7941 | 0.68 | 0.37 | 183.84 | 187.58 | 183.84 | 4909 |
| 1734651000 | 185.1156 | -0.35 | -0.19 | 187.08 | 187.08 | 184.44 | 2590 |
| 1734564600 | 185.4655 | -6.77 | -3.52 | 191.12 | 192.354 | 185.06 | 3156 |
| 1734478200 | 192.24 | 0.55 | 0.28 | 192 | 192.44 | 191.6 | 14741 |
| 1734391800 | 191.6939 | 0.02 | 0.01 | 191.23 | 192.01 | 191.23 | 3137 |
| 1734132600 | 191.6756 | -0.25 | -0.13 | 191.87 | 191.87 | 191.6756 | 459 |
| 1734046200 | 191.9287 | -1.19 | -0.62 | 192.9 | 192.9 | 191.89 | 18297 |
| 1733959800 | 193.1229 | 2.21 | 1.16 | 192.1 | 193.1229 | 192.1 | 1182 |
| 1733873400 | 190.9134 | -1.1 | -0.57 | 191.29 | 191.656 | 190.9134 | 487 |
| 1733787000 | 192.0131 | 1.15 | 0.60 | 193.58 | 193.58 | 192.0131 | 448 |
| 1733527800 | 190.8656 | 3.36 | 1.79 | 189.27 | 190.8656 | 189.27 | 1729 |
| 1733441400 | 187.5104 | 1.29 | 0.69 | 186.54 | 188.1427 | 186.54 | 3350 |
| 1733355000 | 186.22 | 1.05 | 0.57 | 185.65 | 186.22 | 185.59 | 1568 |
| 1733268600 | 185.17 | -0.16 | -0.09 | 185.05 | 185.38 | 185.05 | 10104 |
| 1733182200 | 185.3326 | 1.97 | 1.08 | 184.72 | 185.3326 | 184.21 | 8388 |
| 1732917840 | 183.36 | 1.41 | 0.78 | 182.05 | 183.4 | 182.05 | 3511 |
| 1732750200 | 181.9466 | -0.09 | -0.05 | 182.79 | 182.79 | 181.85 | 611 |
| 1732663800 | 182.0401 | -0.08 | -0.04 | 182 | 182.16 | 181.76 | 6212 |
| 1732577400 | 182.1212 | 1.75 | 0.97 | 182.34 | 182.34 | 182.1212 | 556 |
| 1732318200 | 180.3683 | 1.63 | 0.91 | 178.67 | 180.372 | 178.67 | 1398 |
| 1732231800 | 178.7389 | 0.11 | 0.06 | 178.32 | 178.812 | 178.2 | 7789 |
| 1732145400 | 178.627 | -0.71 | -0.40 | 178.79 | 178.79 | 177.51 | 2598 |
| 1732059000 | 179.3379 | -0.28 | -0.16 | 177.76 | 179.72 | 177.76 | 1867 |
| 1731972600 | 179.6177 | 1.84 | 1.03 | 179.4 | 179.6177 | 178.75 | 1453 |
| 1731713400 | 177.7804 | -0.6 | -0.34 | 178.04 | 178.04 | 177.19 | 2596 |
| 1731627000 | 178.3844 | -1.69 | -0.94 | 180.18 | 180.18 | 178.3844 | 596 |
| 1731540600 | 180.0762 | 0.22 | 0.12 | 180.29 | 180.29 | 179.4701 | 749 |
| 1731454200 | 179.8519 | -3.39 | -1.85 | 182.04 | 182.04 | 179.15 | 514 |
| 1731367800 | 183.2403 | 2.68 | 1.48 | 183.12 | 183.66 | 183.12 | 4913 |
| 1731108600 | 180.5625 | -0.36 | -0.20 | 179.17 | 180.5625 | 178.93 | 2054 |
| 1731022200 | 180.9193 | 3.46 | 1.95 | 179.1 | 181.57 | 179.1 | 26606 |
| 1730935800 | 177.4614 | 2.34 | 1.34 | 177.17 | 177.4614 | 176.03 | 6193 |
| 1730849400 | 175.1166 | 2.64 | 1.53 | 173.6 | 175.1166 | 173.6 | 2456 |
| 1730763000 | 172.48 | -0.5 | -0.29 | 172.99 | 173.86 | 172.48 | 8219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
