iShares Global Consumer Discretionary ETF RXI
198.36 USD -0.04 (-0.02%)
Regular-session close
198.36 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
197.90 Day range 198.36
181.16 52-week range 213.56
- YTD
- -3.36%
- 1 year
- -2.81%
RXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 198.14 | 198.36 | 197.90 | 198.33 | -0.07 | -0.04% | 2,905 |
| Nov 12, 2026 | 199.55 | 199.95 | 198.40 | 198.40 | -1.88 | -0.94% | 2,000 |
| Nov 11, 2026 | 200.33 | 200.55 | 200.28 | 200.28 | -0.96 | -0.48% | 3,300 |
| Nov 10, 2026 | 201.04 | 201.27 | 200.18 | 201.24 | -0.58 | -0.29% | 8,500 |
| Nov 9, 2026 | 201.54 | 203.04 | 201.50 | 201.82 | +3.86 | +1.95% | 18,000 |
| Nov 6, 2026 | 198.14 | 199.61 | 197.96 | 197.96 | -1.18 | -0.59% | 3,800 |
| Nov 5, 2026 | 199.71 | 199.73 | 198.56 | 199.14 | -3.75 | -1.85% | 5,000 |
| Nov 4, 2026 | 200.31 | 203.44 | 200.31 | 202.89 | +8.70 | +4.48% | 13,100 |
| Nov 3, 2026 | 194.22 | 194.22 | 193.99 | 194.19 | -0.99 | -0.51% | 3,100 |
| Nov 2, 2026 | 193.16 | 196.25 | 193.16 | 195.18 | +3.90 | +2.04% | 7,500 |
| Oct 30, 2026 | 191.21 | 191.36 | 190.72 | 191.28 | -0.44 | -0.23% | 12,600 |
| Oct 29, 2026 | 191.67 | 192.50 | 191.28 | 191.72 | +0.90 | +0.47% | 9,500 |
| Oct 28, 2026 | 190.73 | 190.88 | 189.99 | 190.82 | -0.75 | -0.39% | 8,300 |
| Oct 27, 2026 | 190.64 | 191.63 | 190.14 | 191.57 | +0.89 | +0.47% | 3,500 |
| Oct 26, 2026 | 191.41 | 191.41 | 190.44 | 190.68 | +0.90 | +0.47% | 6,000 |
| Oct 23, 2026 | 190.25 | 190.33 | 189.67 | 189.78 | -2.54 | -1.32% | 10,900 |
| Oct 22, 2026 | 191.15 | 192.80 | 191.15 | 192.32 | -0.82 | -0.42% | 7,700 |
| Oct 21, 2026 | 193.50 | 193.93 | 192.92 | 193.14 | -1.00 | -0.52% | 26,500 |
| Oct 20, 2026 | 193.14 | 194.92 | 193.14 | 194.14 | +1.95 | +1.01% | 8,800 |
| Oct 19, 2026 | 191.13 | 192.65 | 190.85 | 192.19 | +1.54 | +0.81% | 15,000 |
| Oct 16, 2026 | 192.93 | 193.26 | 189.78 | 190.65 | -0.86 | -0.45% | 738,800 |
| Oct 15, 2026 | 189.61 | 191.51 | 189.61 | 191.51 | +3.30 | +1.75% | 13,400 |
| Oct 14, 2026 | 188.89 | 188.89 | 187.58 | 188.21 | -0.84 | -0.44% | 4,200 |
| Oct 13, 2026 | 188.62 | 189.25 | 188.62 | 189.05 | +0.81 | +0.43% | 8,600 |
| Oct 12, 2026 | 188.53 | 188.98 | 188.24 | 188.24 | -1.02 | -0.54% | 5,000 |
| Oct 9, 2026 | 188.06 | 189.45 | 188.06 | 189.26 | +1.95 | +1.04% | 9,100 |
| Oct 8, 2026 | 185.98 | 187.34 | 185.98 | 187.31 | +0.30 | +0.16% | 12,700 |
| Oct 7, 2026 | 186.36 | 187.05 | 186.02 | 187.01 | -0.86 | -0.46% | 7,600 |
| Oct 6, 2026 | 187.04 | 188.09 | 187.00 | 187.87 | +1.59 | +0.85% | 29,400 |
| Oct 5, 2026 | 185.65 | 186.28 | 185.65 | 186.28 | +0.85 | +0.46% | 8,600 |
| Oct 2, 2026 | 185.91 | 186.12 | 185.01 | 185.43 | +1.19 | +0.65% | 20,800 |
| Oct 1, 2026 | 185.02 | 185.20 | 183.14 | 184.24 | -0.63 | -0.34% | 13,800 |
| Sep 30, 2026 | 186.15 | 186.43 | 184.78 | 184.87 | -0.38 | -0.21% | 55,400 |
| Sep 29, 2026 | 185.30 | 185.65 | 184.69 | 185.25 | -0.31 | -0.17% | 36,100 |
| Sep 28, 2026 | 185.98 | 186.27 | 185.33 | 185.56 | -1.76 | -0.94% | 4,900 |
| Sep 25, 2026 | 186.24 | 187.73 | 186.18 | 187.32 | +1.13 | +0.61% | 17,500 |
| Sep 24, 2026 | 186.47 | 187.06 | 185.31 | 186.19 | -0.79 | -0.42% | 21,100 |
| Sep 23, 2026 | 188.86 | 188.86 | 186.87 | 186.98 | -3.68 | -1.93% | 20,200 |
| Sep 22, 2026 | 191.34 | 191.34 | 190.09 | 190.66 | +0.51 | +0.27% | 13,700 |
| Sep 21, 2026 | 189.19 | 190.66 | 189.10 | 190.15 | +1.80 | +0.96% | 14,400 |
| Sep 18, 2026 | 187.96 | 188.51 | 187.96 | 188.35 | -0.90 | -0.48% | 20,000 |
| Sep 17, 2026 | 189.54 | 190.14 | 189.20 | 189.25 | +1.73 | +0.92% | 2,600 |
| Sep 16, 2026 | 188.93 | 189.26 | 187.52 | 187.52 | -1.24 | -0.66% | 2,100 |
| Sep 15, 2026 | 189.11 | 189.42 | 188.61 | 188.76 | -2.69 | -1.41% | 400,400 |
| Sep 14, 2026 | 191.38 | 192.28 | 191.37 | 191.45 | -0.48 | -0.25% | 51,300 |
| Sep 11, 2026 | 191.85 | 192.03 | 191.66 | 191.93 | +2.26 | +1.19% | 4,900 |
| Sep 10, 2026 | 190.00 | 190.52 | 189.45 | 189.67 | -1.43 | -0.75% | 8,100 |
| Sep 9, 2026 | 191.89 | 192.10 | 191.01 | 191.10 | -2.83 | -1.46% | 5,600 |
| Sep 8, 2026 | 194.33 | 194.62 | 193.93 | 193.93 | -2.49 | -1.27% | 16,000 |
| Sep 4, 2026 | 196.31 | 196.74 | 196.16 | 196.42 | -1.12 | -0.57% | 6,600 |
| Sep 3, 2026 | 197.01 | 197.72 | 196.35 | 197.54 | +1.75 | +0.89% | 11,200 |
| Sep 2, 2026 | 195.49 | 196.49 | 195.13 | 195.79 | +0.41 | +0.21% | 24,700 |
| Sep 1, 2026 | 196.82 | 196.82 | 195.27 | 195.38 | -3.08 | -1.55% | 4,600 |
| Aug 31, 2026 | 198.85 | 199.02 | 198.08 | 198.46 | -1.49 | -0.75% | 14,200 |
| Aug 28, 2026 | 199.07 | 200.33 | 199.07 | 199.95 | +2.42 | +1.23% | 13,200 |
| Aug 27, 2026 | 198.15 | 198.31 | 197.53 | 197.53 | -2.02 | -1.01% | 15,700 |
| Aug 26, 2026 | 200.33 | 200.33 | 199.23 | 199.55 | -1.09 | -0.54% | 10,500 |
| Aug 25, 2026 | 201.26 | 201.26 | 200.46 | 200.64 | -0.70 | -0.35% | 12,800 |
| Aug 24, 2026 | 200.63 | 201.69 | 200.63 | 201.34 | +0.58 | +0.29% | 108,500 |
| Aug 21, 2026 | 200.45 | 201.30 | 200.42 | 200.76 | +0.81 | +0.41% | 7,800 |
| Aug 20, 2026 | 200.09 | 200.59 | 199.56 | 199.95 | -2.19 | -1.08% | 11,600 |
| Aug 19, 2026 | 200.27 | 202.14 | 200.27 | 202.14 | +2.70 | +1.35% | 6,500 |
| Aug 18, 2026 | 200.28 | 200.80 | 199.44 | 199.44 | -1.04 | -0.52% | 42,700 |
| Aug 17, 2026 | 201.27 | 201.27 | 200.48 | 200.48 | -2.26 | -1.11% | 2,200 |
| Aug 14, 2026 | 203.29 | 203.29 | 202.74 | 202.74 | +0.11 | +0.05% | 2,200 |
65 days, newest first. Daily bars as drawn on the RXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.