iShares Global Consumer Discr ETF (RXI)
178.74
+0.11
(+0.06%)
USD |
NYSEARCA |
Nov 21, 16:00
178.82
+0.08
(+0.05%)
After-Hours: 20:00
RXI Price: 178.74 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 178.27 | 178.81 | 178.20 | 178.74 | 7789.00 |
| Nov 20, 2024 | 177.51 | 178.79 | 177.51 | 178.63 | 2598.00 |
| Nov 19, 2024 | 179.39 | 179.72 | 179.19 | 179.34 | 1867.00 |
| Nov 18, 2024 | 179.59 | 179.62 | 178.75 | 179.62 | 1453.00 |
| Nov 15, 2024 | 177.56 | 177.78 | 177.19 | 177.78 | 2596.00 |
| Nov 14, 2024 | 180.16 | 180.16 | 178.38 | 178.38 | 596.00 |
| Nov 13, 2024 | 179.47 | 180.27 | 179.47 | 180.08 | 749.00 |
| Nov 12, 2024 | 179.15 | 179.85 | 179.15 | 179.85 | 514.00 |
| Nov 11, 2024 | 183.35 | 183.66 | 183.24 | 183.24 | 5413.00 |
| Nov 08, 2024 | 179.17 | 180.56 | 178.93 | 180.56 | 2054.00 |
| Nov 07, 2024 | 179.73 | 181.57 | 179.73 | 180.92 | 26606.00 |
| Nov 06, 2024 | 176.68 | 177.46 | 176.03 | 177.46 | 6193.00 |
| Nov 05, 2024 | 173.60 | 175.12 | 173.60 | 175.12 | 2456.00 |
| Nov 04, 2024 | 173.07 | 173.86 | 172.48 | 172.48 | 8219.00 |
| Nov 01, 2024 | 173.80 | 173.89 | 172.92 | 172.98 | 1173.00 |
| Oct 31, 2024 | 171.10 | 172.10 | 171.10 | 171.40 | 9818.00 |
| Oct 30, 2024 | 173.88 | 174.50 | 173.55 | 173.55 | 1704.00 |
| Oct 29, 2024 | 174.35 | 174.37 | 174.35 | 174.37 | 935.00 |
| Oct 28, 2024 | 176.15 | 176.27 | 175.37 | 175.37 | 2598.00 |
| Oct 25, 2024 | 174.35 | 174.35 | 173.65 | 173.99 | 1991.00 |
| Oct 24, 2024 | 173.41 | 173.93 | 172.95 | 173.93 | 2504.00 |
| Oct 23, 2024 | 170.96 | 170.96 | 169.85 | 169.85 | 1473.00 |
| Oct 22, 2024 | 171.13 | 171.73 | 171.13 | 171.72 | 3812.00 |
| Oct 21, 2024 | 173.15 | 173.15 | 171.95 | 172.28 | 1978.00 |
| Oct 18, 2024 | 174.08 | 174.08 | 173.80 | 173.89 | 4610.00 |
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
148.62
Average
151.79
Median