iShares Global Consumer Discr ETF (RXI)
172.48
-0.50
(-0.29%)
USD |
NYSEARCA |
Nov 04, 16:00
173.00
+0.52
(+0.30%)
After-Hours: 20:00
RXI Price: 172.48 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 172.98 | 172.98 | 172.36 | 172.42 | 4871.00 |
| Oct 16, 2024 | 172.62 | 173.32 | 172.62 | 173.22 | 2373.00 |
| Oct 15, 2024 | 173.38 | 174.05 | 172.30 | 172.30 | 2225.00 |
| Oct 14, 2024 | 174.31 | 174.42 | 174.30 | 174.30 | 1385.00 |
| Oct 11, 2024 | 173.11 | 174.31 | 173.11 | 174.30 | 1788.00 |
| Oct 10, 2024 | 174.20 | 175.19 | 174.20 | 175.00 | 1142.00 |
| Oct 09, 2024 | 174.31 | 175.51 | 174.31 | 175.25 | 6019.00 |
| Oct 08, 2024 | 174.34 | 175.08 | 174.34 | 175.08 | 1544.00 |
| Oct 07, 2024 | 176.83 | 176.83 | 175.94 | 175.94 | 885.00 |
| Oct 04, 2024 | 176.61 | 177.21 | 175.87 | 177.21 | 1636.00 |
| Oct 03, 2024 | 174.77 | 175.27 | 174.32 | 174.60 | 9136.00 |
| Oct 02, 2024 | 175.88 | 176.79 | 175.88 | 176.79 | 1047.00 |
| Oct 01, 2024 | 177.45 | 177.70 | 175.82 | 177.05 | 3476.00 |
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
148.04
Average
151.32
Median