iShares Global Consumer Discr ETF (RXI)
161.25
+1.27
(+0.79%)
USD |
NYSEARCA |
Apr 26, 16:00
RXI Price: 161.25 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 439.00 |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 2547.00 |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 2240.00 |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 1385.00 |
Apr 22, 2024 | 156.62 | 157.86 | 156.20 | 157.33 | 3742.00 |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 32958.00 |
Apr 18, 2024 | 158.14 | 158.25 | 156.83 | 157.07 | 5453.00 |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 2239.00 |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 8566.00 |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 9431.00 |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 13973.00 |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 1864.00 |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 672.00 |
Apr 09, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 2077.00 |
Apr 08, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 19582.00 |
Apr 05, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 918.00 |
Apr 04, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 926.00 |
Apr 03, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 8864.00 |
Apr 02, 2024 | 163.82 | 164.10 | 163.65 | 164.10 | 8967.00 |
Apr 01, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 526.00 |
Mar 28, 2024 | 167.89 | 168.00 | 167.80 | 167.88 | 4340.00 |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 4916.00 |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 899.00 |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 1279.00 |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 2890.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
82.78
Minimum
Mar 18 2020
187.08
Maximum
Nov 05 2021
143.11
Average
143.72
Median
Aug 03 2022