iShares Global Consumer Discretionary ETF Historical Stock Prices

(ETF)
RXI 
$93.36
*  
0.22
0.24%
Get RXI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading RXI now


Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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  93.87  94.07  93.36  93.36 35,719
04/24/2015 93.42 93.66 93.22 93.58 30,860
04/23/2015 92.1 92.79 91.88 92.76 25,173
04/22/2015 92.34 92.34 91.78 92.2 75,218
04/21/2015 92.29 92.3 91.93 92.2 63,786
04/20/2015 91.5 91.69 91.3001 91.69 42,879
04/17/2015 91.55 91.66 90.7386 90.95 15,068
04/16/2015 92.12 92.3999 91.9701 92.13 6,711
04/15/2015 92.16 92.3 91.98 92.13 46,886
04/14/2015 92.04 92.11 91.6 91.8901 28,812
04/13/2015 92.25 92.42 91.83 91.83 12,059
04/10/2015 92.37 92.58 92.33 92.455 8,431
04/09/2015 91.97 92.25 91.88 92.17 31,725
04/08/2015 91.65 92.11 91.5001 91.82 23,433
04/07/2015 91.87 91.87 91.4824 91.5037 70,556
04/06/2015 91.17 92.3 91.1 91.9192 24,921
04/02/2015 90.56 91.28 90.56 91.28 82,016
04/01/2015 90.41 90.41 89.82 90.26 18,869
03/31/2015 90.45 91.1299 90.43 90.47 11,260
03/30/2015 90.97 91.53 90.69 91.18 25,020
03/27/2015 90 90.555 90 90.47 34,265
03/26/2015 90.02 90.4 89.466 90.02 95,531
03/25/2015 91.82 91.85 90.59 90.59 57,760
03/24/2015 92.06 92.37 91.76 91.77 21,084
03/23/2015 92.38 92.54 92.11 92.12 78,040
03/20/2015 91.86 92.5 91.86 92.35 10,814
03/19/2015 91.25 91.45 90.88 91.11 38,374
03/18/2015 90.32 91.93 89.95 91.66 241,823
03/17/2015 90.49 90.66 90.22 90.53 19,851
03/16/2015 90.48 91.201 90.48 91.11 50,638
03/13/2015 90.2 90.24 89.5681 89.93 8,410
03/12/2015 89.59 90.545 89.59 90.49 92,347
03/11/2015 89.13 89.33 88.89 88.99 7,560
03/10/2015 89.6 89.6 88.92 88.92 25,286
03/09/2015 90.19 90.69 90.11 90.59 93,220
03/06/2015 90.85 91.03 90.09 90.09 8,553
03/05/2015 91.32 91.43 91.06 91.29 46,262
03/04/2015 91.18 91.18 90.65 91.02 102,916
03/03/2015 91.9 91.9057 91 91.26 2,458,316
03/02/2015 91.58 92.05 91.42 92.05 55,575
02/27/2015 91.23 91.47 91.12 91.26 121,565
02/26/2015 91.42 91.539 91.12 91.22 61,317
02/25/2015 91.09 91.66 90.94 91.32 69,909
02/24/2015 90.88 91.195 90.72 91.17 35,609
02/23/2015 90.77 90.87 90.6448 90.84 52,114
02/20/2015 90.13 90.95 89.71 90.87 29,442
02/19/2015 90.07 90.3575 89.98 90.23 16,653
02/18/2015 89.75 89.93 89.46 89.85 31,297
02/17/2015 89.38 89.6199 89 89.49 60,710
02/13/2015 89.01 89.58 89.01 89.58 26,822
02/12/2015 88.52 89.17 88.3201 89.082 99,742
02/11/2015 87.95 88 87.53 87.9 29,499
02/10/2015 87.42 88.12 87.3301 87.99 27,233
02/09/2015 86.74 87.048 86.5214 86.66 47,877
02/06/2015 87.59 87.82 87.09 87.24 103,919
02/05/2015 87.44 87.94 87.44 87.94 105,208
02/04/2015 86.75 87.71 86.75 87.21 36,641
02/03/2015 85.69 86.83 85.69 86.83 64,880
02/02/2015 85.02 85.49 83.9261 85.38 232,873
01/30/2015 85.33 85.33 84.33 84.51 88,192
01/29/2015 85.13 85.88 84.688 85.72 42,916
01/28/2015 85.94 85.94 84.42 84.54 57,994
01/27/2015 85.35 85.92 85.01 85.5399 136,639
01/26/2015 85.39 86.08 85.23 86.04 1,836,436
*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?