iShares Global Consumer Discretionary ETF Historical Stock Prices

(ETF)
RXI 
$82.71
*  
1.54
1.9%
Get RXI Alerts
*Delayed - data as of Jun. 28, 2016  -  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 28-MAR-2016 TO 28-JUN-2016

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 82.24 82.71 81.965 82.71 39,902
06/28/2016 82.06 82.71 81.965 82.71 39,902
06/27/2016 81.85 81.85 80.26 81.17 43,862
06/24/2016 83.45 84.58 83.0964 83.13 9,775
06/23/2016 87.92 88.17 87.6 88.17 4,891
06/22/2016 86.81 87.2 86.67 86.69 12,964
06/21/2016 86.798 87.0399 86.65 86.73 7,237
06/20/2016 87.89 88.27 87.63 87.63 8,013
06/17/2016 86.05 86.35 85.94 86.21 11,275
06/16/2016 84.96 86.05 84.5501 86.01 49,379
06/15/2016 85.72 86.37 85.72 85.84 5,531
06/14/2016 85.39 85.44 84.9034 85.3 11,478
06/13/2016 86.09 86.8099 85.94 86.04 5,754
06/10/2016 87.04 87.095 86.5701 86.87 18,971
06/09/2016 88.06 88.25 88.0101 88.23 4,699
06/08/2016 88.82 88.97 88.6219 88.79 8,687
06/07/2016 88.54 88.98 88.54 88.73 21,178
06/06/2016 88.44 88.6274 88.1201 88.47 10,794
06/03/2016 87.855 88.276 87.64 88.22 18,662
06/02/2016 88.07 88.51 88.02 88.51 12,726
06/01/2016 87.78 88.16 87.77 88.16 6,686
05/31/2016 88.81 88.81 87.951 88.22 21,594
05/27/2016 88.04 88.36 88.03 88.09 8,779
05/26/2016 88.05 88.205 87.905 87.91 3,025
05/25/2016 87.6601 87.87 87.6601 87.81 23,708
05/24/2016 86.39 87.44 86.37 87.22 9,171
05/23/2016 86.39 86.4099 85.99 85.99 15,220
05/20/2016 86.01 86.69 85.98 86.5 22,700
05/19/2016 85.58 85.91 85.36 85.79 13,164
05/18/2016 85.97 86.7 85.55 85.99 21,580
05/17/2016 87.28 87.28 86.25 86.55 10,946
05/16/2016 87.01 87.5203 86.77 87.35 4,311
05/13/2016 87.4 87.47 86.6 86.75 4,908
05/12/2016 88.07 88.24 87.2901 87.71 22,649
05/11/2016 88.62 88.62 87.65 87.66 76,363
05/10/2016 88.58 89.25 88.58 89.24 9,510
05/09/2016 87.71 88.21 87.71 87.9795 77,704
05/06/2016 87.05 87.72 86.9682 87.72 8,890
05/05/2016 87.527 87.527 87 87.06 55,456
05/04/2016 87.43 87.77 87.23 87.4114 16,371
05/03/2016 88.29 88.5 87.94 88.12 9,641
05/02/2016 88.62 89.24 88.31 89.1201 11,445
04/29/2016 88.28 88.56 87.72 88.24 28,544
04/28/2016 88.29 88.864 88.29 88.701 1,668
04/27/2016 89.15 89.392 88.8 89.34 21,082
04/26/2016 88.97 89.46 88.8 89.19 29,359
04/25/2016 88.42 88.82 88.42 88.82 4,049
04/22/2016 88.85 89.2279 88.59 88.88 10,736
04/21/2016 89.7 89.7101 89.1009 89.21 13,684
04/20/2016 89.45 89.9999 89.38 89.63 11,063
04/19/2016 89.7 90.0201 89.408 89.58 23,021
04/18/2016 88.27 89.1577 88.27 89.04 15,607
04/15/2016 88.49 88.5059 88.1714 88.34 26,719
04/14/2016 88.65 88.8304 88.3444 88.57 17,415
04/13/2016 87.94 88.6599 87.94 88.63 31,317
04/12/2016 86.57 87.41 86.39 87.1901 16,825
04/11/2016 86.92 87.26 86.6 86.6 28,985
04/08/2016 86.99 86.99 86.42 86.61 8,301
04/07/2016 86.87 86.915 85.98 86.0592 4,282
04/06/2016 86.45 87.39 86.36 87.38 19,149
04/05/2016 86.44 86.69 86.17 86.2 20,992
04/04/2016 88.28 88.28 87.4001 87.61 28,321
04/01/2016 87.38 88.46 86.75 88.36 13,794
03/31/2016 88.87 88.9699 88.59 88.63 49,900
03/30/2016 88.71 89.21 88.71 89.01 13,526
03/29/2016 87.28 88.51 87.28 88.49 35,143
03/28/2016 87.16 87.46 87.1503 87.35 18,268
*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?