iShares Global Consumer Discretionary (RXI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1549 | 1.1601076716 | 185.75 | 190.0491 | 184.85 | 3256 | 187.80832941 | SP |
| 4 | 3.1849 | 1.72417713296 | 184.72 | 193.58 | 183.84 | 4609 | 188.8872391 | SP |
| 12 | 10.9349 | 6.17895688535 | 176.97 | 193.58 | 169.847 | 3780 | 181.7841368 | SP |
| 26 | 26.4949 | 16.4146583235 | 161.41 | 193.58 | 145.9 | 4805 | 168.91979894 | SP |
| 52 | 30.0749 | 19.0552493189 | 157.83 | 193.58 | 145.9 | 5810 | 162.34860327 | SP |
| 156 | 10.1249 | 5.69518506019 | 177.78 | 193.58 | 116.68 | 17066 | 142.96601232 | SP |
| 260 | 61.2849 | 48.400647607 | 126.62 | 193.58 | 79.228 | 16441 | 140.6627016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2489 |
| 1734737400 | 185.7941 | 0.68 | 0.37 | 183.84 | 187.58 | 183.84 | 4903 |
| 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 | 3152 |
| 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 | 3127 |
| 1734132600 | 191.6756 | -0.25 | -0.13 | 191.87 | 191.87 | 191.6756 | 458 |
| 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 | 1180 |
| 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 | 447 |
| 1733527800 | 190.8656 | 3.36 | 1.79 | 189.27 | 190.8656 | 189.27 | 1727 |
| 1733441400 | 187.5104 | 1.29 | 0.69 | 186.54 | 188.1427 | 186.54 | 3345 |
| 1733355000 | 186.22 | 1.05 | 0.57 | 185.65 | 186.22 | 185.59 | 1566 |
| 1733268600 | 185.17 | -0.16 | -0.09 | 185.05 | 185.38 | 185.05 | 10101 |
| 1733182200 | 185.3326 | 1.97 | 1.08 | 184.72 | 185.3326 | 184.21 | 8266 |
| 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 | 609 |
| 1732663800 | 182.0401 | -0.08 | -0.04 | 182 | 182.16 | 181.76 | 6211 |
| 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 | 1396 |
| 1732231800 | 178.7389 | 0.11 | 0.06 | 178.32 | 178.812 | 178.2 | 7776 |
| 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 | 2005 |
| 1731022200 | 180.9193 | 3.46 | 1.95 | 179.1 | 181.57 | 179.1 | 26606 |
| 1730935800 | 177.4614 | 2.34 | 1.34 | 176.075 | 177.4614 | 176.03 | 6166 |
| 1730849400 | 175.1166 | 2.64 | 1.53 | 173.6 | 175.1166 | 173.6 | 2455 |
| 1730763000 | 172.48 | -0.5 | -0.29 | 172.99 | 173.86 | 172.48 | 8218 |
| 1730500200 | 172.9805 | 1.58 | 0.92 | 173.2 | 173.89 | 172.92 | 1168 |
| 1730413800 | 171.4 | -2.15 | -1.24 | 173.14 | 173.14 | 171.1 | 8813 |
| 1730327400 | 173.5519 | -0.82 | -0.47 | 173.64 | 174.5 | 173.51 | 1701 |
| 1730241000 | 174.37 | -1 | -0.57 | 174.61 | 174.61 | 174.34 | 933 |
| 1730154600 | 175.371 | 1.39 | 0.80 | 175.37 | 176.27 | 175.37 | 2562 |
| 1729895400 | 173.9855 | 0.05 | 0.03 | 174.35 | 174.35 | 173.65 | 1991 |
| 1729809000 | 173.9334 | 4.09 | 2.41 | 172.71 | 173.9334 | 172.71 | 2503 |
| 1729722600 | 169.847 | -1.88 | -1.09 | 170.96 | 170.97 | 169.847 | 1472 |
| 1729636200 | 171.725 | -0.55 | -0.32 | 171.13 | 171.73 | 171.13 | 3809 |
| 1729549800 | 172.276 | -1.61 | -0.93 | 173.15 | 173.15 | 171.95 | 1978 |
| 1729290600 | 173.89 | 1.47 | 0.85 | 174.08 | 174.26 | 173.795 | 1868 |
| 1729204200 | 172.4208 | -0.8 | -0.46 | 173.27 | 173.27 | 172.36 | 4871 |
| 1729117800 | 173.2192 | 0.92 | 0.54 | 172.62 | 173.315 | 172.62 | 2373 |
| 1729031400 | 172.2962 | -2 | -1.15 | 173.38 | 174.05 | 172.2962 | 2225 |
| 1728945000 | 174.3 | 0 | 0.00 | 173.71 | 174.4222 | 173.71 | 1385 |
| 1728685800 | 174.3 | -0.7 | -0.40 | 173.11 | 174.31 | 173.11 | 1464 |
| 1728599400 | 174.9976 | -0.26 | -0.15 | 175.16 | 175.1946 | 174.2 | 1141 |
| 1728513000 | 175.2533 | 0.17 | 0.10 | 174.31 | 175.51 | 174.31 | 6019 |
| 1728426600 | 175.0836 | -0.86 | -0.49 | 174.34 | 175.0836 | 174.34 | 1425 |
| 1728340200 | 175.9417 | -1.27 | -0.72 | 176.97 | 176.97 | 175.9417 | 885 |
| 1728081000 | 177.2119 | 2.61 | 1.50 | 176.61 | 177.2119 | 175.87 | 1636 |
| 1727994600 | 174.6 | -2.19 | -1.24 | 174.77 | 175.2727 | 174.32 | 8483 |
| 1727908200 | 176.7901 | -0.26 | -0.15 | 176.24 | 176.7901 | 175.875 | 1023 |
| 1727821800 | 177.0542 | -0.38 | -0.21 | 177.45 | 177.7 | 175.82 | 3471 |
| 1727735400 | 177.43 | -1.08 | -0.61 | 178.68 | 179.57 | 177 | 37724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
