Indicators

Global Cons Disc Ishares ETF (NY: RXI )

160.98 +1.11 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	167.89	168.00	167.79	167.88	4,340	-0.05(-0.03%)
Mar 27, 2024	167.51	168.00	167.13	167.93	4,916	+1.25(+0.75%)
Mar 26, 2024	167.81	167.81	166.68	166.68	899	+0.23(+0.14%)
Mar 25, 2024	166.22	166.96	166.22	166.45	1,279	-0.66(-0.40%)
Mar 22, 2024	166.93	167.12	166.58	167.11	2,890	-1.26(-0.75%)
Mar 21, 2024	168.72	168.72	168.21	168.37	1,149	+0.36(+0.21%)
Mar 20, 2024	165.97	168.26	165.97	168.01	2,082	+2.42(+1.46%)
Mar 19, 2024	164.85	165.59	164.85	165.59	1,490	+0.95(+0.58%)
Mar 18, 2024	164.75	165.09	164.64	164.64	803	+0.91(+0.56%)
Mar 15, 2024	164.40	164.61	163.54	163.74	1,759	-0.61(-0.37%)
Mar 14, 2024	166.03	166.03	163.94	164.35	5,293	-1.73(-1.04%)
Mar 13, 2024	166.26	166.62	165.94	166.08	1,626	-0.19(-0.12%)
Mar 12, 2024	164.96	166.51	164.96	166.27	3,308	+2.11(+1.29%)
Mar 11, 2024	163.75	164.16	163.75	164.16	608	-0.27(-0.17%)
Mar 08, 2024	165.66	165.66	164.31	164.43	699	-0.71(-0.43%)
Mar 07, 2024	165.21	165.30	164.95	165.14	2,439	+0.58(+0.35%)
Mar 06, 2024	165.53	165.69	164.53	164.56	4,591	+0.68(+0.41%)
Mar 05, 2024	164.57	164.57	163.80	163.88	2,054	-1.23(-0.74%)
Mar 04, 2024	166.24	166.24	165.11	165.11	1,389	-2.17(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.