iShares Global Consumer Discretionary ETF Historical Stock Prices

(ETF)
RXI 
$93.03
*  
0.56
0.61%
Get RXI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading RXI now


Community Rating:
View:    RXI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  92.76  93.25  92.58  93.03 51,843
07/29/2015 92.72 93.25 92.58 93.03 51,843
07/28/2015 92.22 92.59 91.61 92.47 95,566
07/27/2015 92.08 92.3799 91.42 91.54 937,569
07/24/2015 93.64 93.67 92.36 92.4 20,017
07/23/2015 93.59 93.59 92.805 92.91 105,004
07/22/2015 93.1239 93.3599 93.072 93.29 15,684
07/21/2015 93.51 93.51 93.0228 93.3 20,362
07/20/2015 93.67 93.74 93.34 93.34 84,837
07/17/2015 93.48 93.48 93.0701 93.25 72,160
07/16/2015 93.63 93.63 93.3482 93.51 106,515
07/15/2015 92.96 93.07 92.67 92.73 32,101
07/14/2015 92.92 93.31 92.8201 93.3 36,716
07/13/2015 92.5 92.9 92.5 92.9 17,004
07/10/2015 91.08 92.01 91.08 91.87 17,860
07/09/2015 90.142 90.81 89.726 90.18 97,091
07/08/2015 90.39 90.48 89.21 89.25 15,253
07/07/2015 91 91.67 89.77 91.66 43,134
07/06/2015 90.99 91.765 90.75 91.02 34,998
07/02/2015 92.2 92.2 91.7001 91.87 9,699
07/01/2015 92.08 92.5 91.71 92.13 20,404
06/30/2015 92.04 92.04 90.882 91.29 33,650
06/29/2015 92.64 92.71 90.94 90.94 14,430
06/26/2015 93.74 94.02 93.2201 93.62 23,781
06/25/2015 93.3 93.78 93.19 93.39 53,596
06/24/2015 93.49 93.94 93.18 93.25 23,264
06/23/2015 94.55 94.68 94.395 94.53 36,296
06/22/2015 94.43 94.54 94.07 94.12 13,713
06/19/2015 93.37 93.58 93.14 93.26 29,345
06/18/2015 92.66 93.89 92.51 93.32 673,275
06/17/2015 92.29 92.75 91.7901 92.59 15,573
06/16/2015 91.85 92.54 91.85 92.36 22,892
06/15/2015 91.95 92.16 91.56 92.1197 22,403
06/12/2015 92.44 92.77 92.2552 92.55 14,491
06/11/2015 92.91 93.39 92.8501 93.08 55,133
06/10/2015 91.98 92.92 91.72 92.74 49,996
06/09/2015 91.51 91.59 91.16 91.3 15,378
06/08/2015 91.97 92.2199 91.429 91.54 28,853
06/05/2015 92.15 92.42 91.7 92 133,100
06/04/2015 93.04 93.35 92.6513 92.8 9,451
06/03/2015 93.01 93.74 93 93.52 154,379
06/02/2015 92.36 93.18 92.06 92.8 212,420
06/01/2015 92.47 93.12 92.1 92.64 239,350
05/29/2015 93.46 93.46 92.37 92.43 73,639
05/28/2015 93.28 93.365 93.0328 93.32 17,858
05/27/2015 92.91 93.69 92.91 93.68 10,399
05/26/2015 93.5 93.5 92.599 92.85 23,755
05/22/2015 93.82 94 93.6 93.63 12,849
05/21/2015 93.84 94.23 93.84 94.1 29,715
05/20/2015 93.8 94.26 93.68 93.9197 26,930
05/19/2015 93.9 94.1295 93.8101 93.85 67,114
05/18/2015 93.46 93.77 93.43 93.77 15,276
05/15/2015 92.98 93.518 92.98 93.43 24,368
05/14/2015 92.88 92.99 92.4568 92.94 11,130
05/13/2015 92.88 92.89 92.15 92.25 1,931,198
05/12/2015 92.35 92.5 91.97 92.22 9,262
05/11/2015 92.88 92.9 92.44 92.44 6,653
05/08/2015 92.49 93.33 92.49 93.2 9,307
05/07/2015 91.24 91.73 91.15 91.59 38,899
05/06/2015 91.85 91.85 90.97 91.25 26,541
05/05/2015 92.72 92.81 91.49 91.49 69,688
05/04/2015 92.95 93.1499 92.61 92.84 99,478
05/01/2015 91.86 92.55 91.78 92.55 81,261
04/30/2015 91.97 92.4 91.1316 91.6 59,847
04/29/2015 92.85 92.93 92.19 92.47 42,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?