Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	161.56	161.63	161.08	161.08	2,294	+1.33(+0.83%)
Jun 11, 2024	159.90	160.06	158.98	159.75	5,396	-0.59(-0.37%)
Jun 10, 2024	159.63	160.45	159.63	160.34	1,678	+0.07(+0.05%)
Jun 07, 2024	160.35	160.85	160.24	160.26	2,356	-1.19(-0.74%)
Jun 06, 2024	161.06	161.46	160.74	161.46	1,737	+0.80(+0.50%)
Jun 05, 2024	160.34	160.65	160.29	160.65	7,501	+0.97(+0.60%)
Jun 04, 2024	159.31	159.95	159.16	159.69	2,272	+0.23(+0.14%)
Jun 03, 2024	159.94	159.98	159.03	159.46	5,313	-0.16(-0.10%)
May 31, 2024	158.20	159.62	158.20	159.62	2,771	+1.10(+0.69%)
May 30, 2024	157.77	158.52	157.77	158.52	1,105	+1.59(+1.01%)
May 29, 2024	157.32	157.39	156.89	156.93	91,319	-1.94(-1.22%)
May 28, 2024	159.24	159.24	158.64	158.87	1,625	-0.50(-0.31%)
May 24, 2024	159.02	159.37	159.02	159.37	1,196	+1.50(+0.95%)
May 23, 2024	158.49	158.49	157.81	157.87	1,018	-2.14(-1.34%)
May 22, 2024	161.44	161.44	159.86	160.00	9,742	-2.34(-1.44%)
May 21, 2024	161.46	162.34	161.46	162.34	637	+0.02(+0.01%)
May 20, 2024	163.02	163.02	162.32	162.32	1,063	-0.89(-0.54%)
May 17, 2024	162.56	163.21	162.56	163.21	1,446	+0.75(+0.46%)
May 16, 2024	162.73	163.12	162.39	162.46	1,223	-0.56(-0.35%)
May 15, 2024	162.93	163.02	162.89	163.02	1,136	+0.64(+0.39%)
May 14, 2024	161.63	162.38	161.63	162.38	966	+1.39(+0.86%)
May 13, 2024	161.52	161.52	160.96	160.99	900	+0.14(+0.09%)
May 10, 2024	160.86	160.86	160.86	160.86	255	-0.76(-0.47%)
May 09, 2024	161.61	161.61	161.61	161.61	551	+0.70(+0.44%)
May 08, 2024	160.15	160.96	160.15	160.91	4,131	-0.88(-0.54%)
May 07, 2024	162.57	162.57	161.44	161.79	4,209	-1.05(-0.64%)
May 06, 2024	162.62	162.84	162.62	162.84	554	+1.18(+0.73%)
May 03, 2024	162.13	162.13	161.60	161.66	1,540	+1.55(+0.97%)
May 02, 2024	158.73	160.35	158.73	160.11	4,817	+2.30(+1.46%)
May 01, 2024	157.66	157.81	157.59	157.81	1,146	-0.72(-0.45%)
Apr 30, 2024	160.42	160.42	158.52	158.52	4,241	-3.49(-2.15%)
Apr 29, 2024	161.83	162.12	161.12	162.01	1,792	+2.12(+1.33%)
Apr 26, 2024	159.82	159.89	159.82	159.89	442	+1.26(+0.79%)
Apr 25, 2024	156.69	158.63	156.69	158.63	2,568	-0.61(-0.39%)
Apr 24, 2024	159.59	159.59	158.91	159.24	2,259	+1.27(+0.81%)
Apr 23, 2024	157.22	157.97	157.22	157.97	1,396	+1.97(+1.26%)
Apr 22, 2024	155.30	156.53	154.88	156.00	3,773	+0.90(+0.58%)
Apr 19, 2024	155.74	155.98	154.62	155.10	33,238	-0.65(-0.42%)
Apr 18, 2024	156.81	156.91	155.51	155.75	5,499	-0.52(-0.33%)
Apr 17, 2024	157.96	157.96	156.27	156.27	2,258	-0.25(-0.16%)
Apr 16, 2024	156.88	156.97	156.43	156.52	8,638	-1.07(-0.68%)
Apr 15, 2024	161.31	161.31	157.40	157.59	9,511	-1.84(-1.16%)
Apr 12, 2024	160.87	161.00	159.43	159.43	14,092	-3.41(-2.10%)
Apr 11, 2024	162.41	163.21	162.41	162.84	1,879	+0.94(+0.58%)
Apr 10, 2024	161.50	161.91	161.50	161.91	677	-1.97(-1.20%)
Apr 09, 2024	164.15	164.15	163.24	163.87	2,094	+0.26(+0.16%)
Apr 08, 2024	163.22	163.93	163.07	163.62	19,748	+1.63(+1.01%)
Apr 05, 2024	161.98	161.98	161.98	161.98	925	+0.41(+0.25%)
Apr 04, 2024	164.48	164.48	161.57	161.57	933	-1.78(-1.09%)
Apr 03, 2024	162.20	163.41	162.16	163.35	8,939	+0.64(+0.39%)
Apr 02, 2024	162.44	162.71	162.27	162.71	9,043	-2.46(-1.49%)
Apr 01, 2024	166.19	166.19	164.95	165.17	530	-1.29(-0.77%)
Mar 28, 2024	166.47	166.58	166.38	166.46	4,376	-0.05(-0.03%)
Mar 27, 2024	166.09	166.58	165.72	166.51	4,957	+1.24(+0.75%)
Mar 26, 2024	166.39	166.39	165.27	165.27	906	+0.23(+0.14%)
Mar 25, 2024	164.82	165.54	164.82	165.04	1,289	-0.66(-0.40%)
Mar 22, 2024	165.52	165.71	165.17	165.70	2,914	-1.25(-0.75%)
Mar 21, 2024	167.29	167.29	166.79	166.95	1,158	+0.36(+0.21%)
Mar 20, 2024	164.57	166.84	164.57	166.59	2,099	+2.40(+1.46%)
Mar 19, 2024	163.46	164.19	163.46	164.19	1,502	+0.94(+0.58%)
Mar 18, 2024	163.35	163.70	163.25	163.25	809	+0.90(+0.56%)
Mar 15, 2024	163.01	163.22	162.16	162.35	1,773	-0.61(-0.37%)
Mar 14, 2024	164.63	164.63	162.56	162.96	5,338	-1.71(-1.04%)
Mar 13, 2024	164.86	165.22	164.54	164.68	1,639	-0.19(-0.12%)
Mar 12, 2024	163.57	165.10	163.57	164.87	3,336	+2.09(+1.29%)
Mar 11, 2024	162.36	162.77	162.36	162.77	613	-0.27(-0.17%)
Mar 08, 2024	164.26	164.26	162.93	163.04	704	-0.71(-0.43%)
Mar 07, 2024	163.82	163.90	163.56	163.75	2,459	+0.58(+0.35%)
Mar 06, 2024	164.13	164.29	163.14	163.17	4,630	+0.67(+0.41%)
Mar 05, 2024	163.18	163.18	162.42	162.50	2,071	-1.22(-0.74%)
Mar 04, 2024	164.84	164.84	163.72	163.72	1,400	-2.15(-1.30%)
Mar 01, 2024	165.30	165.93	165.20	165.87	2,599	+1.35(+0.82%)
Feb 29, 2024	164.86	164.86	164.34	164.52	13,266	+0.67(+0.41%)
Feb 28, 2024	163.65	164.37	163.65	163.85	13,750	-0.30(-0.18%)
Feb 27, 2024	164.18	164.29	163.95	164.15	3,781	+0.72(+0.44%)
Feb 26, 2024	163.32	163.57	163.32	163.43	2,253	+0.13(+0.08%)
Feb 23, 2024	163.28	163.64	162.92	163.30	1,795	-0.10(-0.06%)
Feb 22, 2024	163.18	163.40	163.18	163.40	1,365	+3.12(+1.95%)
Feb 21, 2024	159.89	160.48	159.07	160.28	8,628	+1.30(+0.82%)
Feb 20, 2024	159.38	159.70	158.68	158.99	13,005	-1.36(-0.85%)
Feb 16, 2024	160.48	160.84	160.19	160.35	2,204	-0.52(-0.33%)
Feb 15, 2024	159.36	160.87	159.36	160.87	1,397	+2.00(+1.26%)
Feb 14, 2024	157.94	158.87	157.94	158.87	7,086	+1.58(+1.00%)
Feb 13, 2024	157.84	157.84	156.61	157.29	2,416	-2.76(-1.72%)
Feb 12, 2024	160.33	160.45	160.05	160.05	900	+0.00(+0.00%)
Feb 09, 2024	158.81	160.05	158.37	160.05	4,154	+1.39(+0.87%)
Feb 08, 2024	158.40	158.78	158.24	158.66	3,296	+0.41(+0.26%)
Feb 07, 2024	157.58	158.44	157.58	158.25	2,315	+1.37(+0.87%)
Feb 06, 2024	155.22	156.88	155.22	156.88	2,513	+1.63(+1.05%)
Feb 05, 2024	155.26	155.26	154.64	155.25	770	-1.39(-0.89%)
Feb 02, 2024	155.68	156.75	155.68	156.63	3,750	+1.14(+0.73%)
Feb 01, 2024	153.72	155.54	153.72	155.50	26,504	+2.45(+1.60%)
Jan 31, 2024	154.82	155.00	152.94	153.05	17,169	-1.97(-1.27%)
Jan 30, 2024	155.05	155.32	154.82	155.02	4,040	-0.03(-0.02%)
Jan 29, 2024	153.67	155.05	153.56	155.05	1,304	+1.61(+1.05%)
Jan 26, 2024	153.30	153.69	153.30	153.44	1,484	+1.34(+0.88%)
Jan 25, 2024	151.44	152.10	151.41	152.10	1,387	-0.91(-0.60%)
Jan 24, 2024	154.53	154.53	152.97	153.01	2,787	+0.03(+0.02%)
Jan 23, 2024	153.28	153.54	152.61	152.98	6,229	+0.08(+0.05%)
Jan 22, 2024	153.53	153.53	152.88	152.90	1,495	-0.45(-0.29%)
Jan 19, 2024	152.04	153.35	152.04	153.35	1,707	+1.08(+0.71%)
Jan 18, 2024	152.00	152.26	151.81	152.26	9,709	+1.62(+1.08%)
Jan 17, 2024	150.32	150.70	149.80	150.64	13,932	-1.57(-1.03%)
Jan 16, 2024	152.94	152.94	151.60	152.20	167,638	-1.53(-0.99%)
Jan 12, 2024	154.03	154.03	153.37	153.73	912	-1.14(-0.74%)
Jan 11, 2024	155.10	155.10	154.19	154.87	1,311	+0.13(+0.08%)
Jan 10, 2024	153.99	154.74	153.99	154.74	970	+1.57(+1.03%)
Jan 09, 2024	152.89	153.25	152.89	153.17	1,755	-1.33(-0.86%)
Jan 08, 2024	154.50	154.50	154.50	154.50	488	+2.06(+1.35%)
Jan 05, 2024	153.19	153.19	152.24	152.44	6,962	-0.05(-0.03%)
Jan 04, 2024	152.48	153.36	152.03	152.48	15,580	+0.16(+0.10%)
Jan 03, 2024	154.10	154.32	152.31	152.32	136,095	-3.49(-2.24%)
Jan 02, 2024	156.07	156.45	155.46	155.81	3,524	-1.90(-1.21%)
Dec 29, 2023	158.26	158.26	157.54	157.72	7,555	-0.19(-0.12%)
Dec 28, 2023	158.41	158.64	157.91	157.91	1,424	-0.22(-0.14%)
Dec 27, 2023	157.84	158.37	157.84	158.12	2,442	+0.52(+0.33%)
Dec 26, 2023	157.22	157.93	157.22	157.60	2,548	+0.46(+0.29%)
Dec 22, 2023	157.72	157.90	157.14	157.14	3,485	-1.19(-0.75%)
Dec 21, 2023	157.54	158.33	157.49	158.33	1,808	+1.50(+0.95%)
Dec 20, 2023	158.65	158.65	156.83	156.83	2,937	-1.57(-0.99%)
Dec 19, 2023	157.84	158.40	157.84	158.40	1,805	+1.26(+0.80%)
Dec 18, 2023	156.96	157.14	156.96	157.14	1,389	+0.27(+0.17%)
Dec 15, 2023	157.16	157.16	156.72	156.87	1,503	-0.17(-0.11%)
Dec 14, 2023	156.90	157.28	156.55	157.04	2,152	+1.88(+1.21%)
Dec 13, 2023	153.09	155.16	152.37	155.16	5,352	+1.56(+1.02%)
Dec 12, 2023	152.94	153.64	152.85	153.60	1,083	+0.28(+0.18%)
Dec 11, 2023	152.54	153.35	152.54	153.31	5,927	+0.51(+0.33%)
Dec 08, 2023	151.74	152.85	151.74	152.80	4,172	+0.53(+0.34%)
Dec 07, 2023	151.69	152.37	151.69	152.28	1,379	+0.97(+0.64%)
Dec 06, 2023	152.12	152.50	151.31	151.31	7,957	+0.73(+0.49%)
Dec 05, 2023	149.98	151.85	149.91	150.58	16,367	-0.10(-0.07%)
Dec 04, 2023	149.85	151.06	149.85	150.68	10,266	-0.90(-0.59%)
Dec 01, 2023	149.88	151.57	149.71	151.57	18,322	+1.87(+1.25%)
Nov 30, 2023	149.85	149.97	148.97	149.70	240,403	-0.59(-0.39%)
Nov 29, 2023	150.62	151.10	149.91	150.29	227,121	+0.51(+0.34%)
Nov 28, 2023	148.70	149.92	148.70	149.78	3,257	+0.18(+0.12%)
Nov 27, 2023	149.47	150.07	149.47	149.60	1,967	-0.31(-0.21%)
Nov 24, 2023	149.49	150.05	149.49	149.91	782	+0.32(+0.21%)
Nov 22, 2023	150.16	150.20	149.59	149.59	2,839	+0.55(+0.37%)
Nov 21, 2023	148.76	149.18	148.76	149.04	1,242	-0.92(-0.62%)
Nov 20, 2023	149.18	150.12	149.15	149.96	2,963	+0.53(+0.36%)
Nov 17, 2023	148.58	149.47	148.58	149.43	10,494	+1.37(+0.92%)
Nov 16, 2023	148.49	148.95	147.56	148.06	1,949	-1.98(-1.32%)
Nov 15, 2023	150.51	150.57	149.93	150.04	3,170	+0.79(+0.53%)
Nov 14, 2023	148.62	149.26	148.62	149.25	4,207	+4.93(+3.42%)
Nov 13, 2023	143.36	144.57	143.36	144.32	6,101	+0.30(+0.21%)
Nov 10, 2023	142.45	144.02	142.11	144.02	1,935	+1.47(+1.03%)
Nov 09, 2023	144.52	144.52	142.55	142.55	5,125	-2.15(-1.49%)
Nov 08, 2023	144.95	144.95	144.43	144.70	1,569	-0.21(-0.14%)
Nov 07, 2023	144.15	145.06	144.15	144.91	24,666	+0.66(+0.45%)
Nov 06, 2023	144.83	145.02	143.82	144.25	3,294	-0.08(-0.05%)
Nov 03, 2023	143.53	144.61	143.53	144.33	11,183	+2.27(+1.60%)
Nov 02, 2023	141.12	142.20	141.12	142.06	93,046	+3.39(+2.45%)
Nov 01, 2023	137.72	138.76	137.18	138.67	32,107	+1.73(+1.27%)
Oct 31, 2023	136.51	137.48	136.17	136.94	14,957	+0.39(+0.29%)
Oct 30, 2023	136.65	136.65	135.87	136.55	8,167	+1.44(+1.07%)
Oct 27, 2023	136.42	136.58	135.00	135.10	18,547	+0.25(+0.18%)
Oct 26, 2023	136.10	136.10	134.77	134.86	7,124	-1.86(-1.36%)
Oct 25, 2023	137.16	137.91	136.72	136.72	3,958	-2.10(-1.51%)
Oct 24, 2023	139.17	139.17	138.51	138.81	879	+1.49(+1.08%)
Oct 23, 2023	136.58	138.32	136.58	137.33	1,760	+0.33(+0.24%)
Oct 20, 2023	137.59	137.59	136.99	136.99	3,741	-1.74(-1.25%)
Oct 19, 2023	140.05	140.05	138.61	138.73	1,806	-2.42(-1.71%)
Oct 18, 2023	143.01	143.01	141.14	141.15	2,181	-2.74(-1.90%)
Oct 17, 2023	142.30	144.59	142.30	143.89	1,828	+0.29(+0.20%)
Oct 16, 2023	142.42	144.08	142.42	143.60	34,723	+1.65(+1.16%)
Oct 13, 2023	142.34	142.45	141.64	141.95	10,314	-1.85(-1.28%)
Oct 12, 2023	145.72	145.72	143.09	143.80	14,573	-1.89(-1.30%)
Oct 11, 2023	145.82	145.82	144.92	145.68	1,306	+0.26(+0.18%)
Oct 10, 2023	144.21	146.44	144.21	145.42	2,529	+2.17(+1.52%)
Oct 09, 2023	141.77	143.51	141.59	143.25	10,510	-0.31(-0.22%)
Oct 06, 2023	141.56	143.80	141.56	143.56	2,032	+1.36(+0.96%)
Oct 05, 2023	142.59	142.59	142.08	142.20	3,894	-0.07(-0.05%)
Oct 04, 2023	141.81	142.27	141.75	142.27	2,220	+1.58(+1.12%)
Oct 03, 2023	142.30	142.30	140.60	140.69	1,399	-2.93(-2.04%)
Oct 02, 2023	143.59	143.64	143.21	143.62	4,509	-1.13(-0.78%)
Sep 29, 2023	146.00	146.00	143.92	144.75	7,196	+0.37(+0.25%)
Sep 28, 2023	142.54	144.38	142.53	144.38	18,780	+1.56(+1.09%)
Sep 27, 2023	143.82	143.82	141.71	142.82	15,400	-0.44(-0.31%)
Sep 26, 2023	144.34	144.73	143.17	143.27	11,765	-2.57(-1.77%)
Sep 25, 2023	145.07	145.84	145.35	145.84	3,435	-0.59(-0.40%)
Sep 22, 2023	147.63	147.98	146.43	146.43	1,506	-0.19(-0.13%)
Sep 21, 2023	148.09	148.09	146.62	146.62	2,968	-3.46(-2.31%)
Sep 20, 2023	152.20	152.34	150.08	150.08	1,971	-1.46(-0.96%)
Sep 19, 2023	150.96	151.60	150.96	151.54	3,076	+0.06(+0.04%)
Sep 18, 2023	152.18	152.18	151.40	151.48	5,363	-1.37(-0.90%)
Sep 15, 2023	154.36	154.36	152.81	152.85	2,662	-1.46(-0.95%)
Sep 14, 2023	153.46	154.51	152.74	154.32	3,430	+1.89(+1.24%)
Sep 13, 2023	152.72	152.73	152.43	152.43	2,393	+0.30(+0.20%)
Sep 12, 2023	152.37	152.77	152.10	152.13	6,909	-0.85(-0.55%)
Sep 11, 2023	152.02	152.99	152.02	152.98	19,427	+2.81(+1.87%)
Sep 08, 2023	150.13	150.89	150.12	150.17	1,797	-0.02(-0.02%)
Sep 07, 2023	149.55	150.33	149.53	150.19	3,824	-0.81(-0.54%)
Sep 06, 2023	151.31	151.31	150.19	151.00	4,394	-0.72(-0.48%)
Sep 05, 2023	151.30	151.97	151.23	151.72	13,319	-0.60(-0.39%)
Sep 01, 2023	152.41	152.41	151.86	152.32	1,660	-0.41(-0.27%)
Aug 31, 2023	152.83	153.12	152.73	152.73	9,651	-0.17(-0.11%)
Aug 30, 2023	152.25	153.10	152.25	152.90	2,672	-0.13(-0.08%)
Aug 29, 2023	151.28	153.03	151.28	153.03	9,171	+3.29(+2.20%)
Aug 28, 2023	149.39	149.74	149.29	149.74	1,339	+1.26(+0.85%)
Aug 25, 2023	147.79	148.85	146.79	148.47	4,287	+1.24(+0.84%)
Aug 24, 2023	149.56	149.56	147.16	147.24	12,655	-2.14(-1.44%)
Aug 23, 2023	147.85	149.50	147.85	149.38	1,495	+1.18(+0.80%)
Aug 22, 2023	148.65	148.73	147.87	148.20	2,961	+0.08(+0.06%)
Aug 21, 2023	147.63	148.11	147.14	148.11	2,173	+1.28(+0.87%)
Aug 18, 2023	145.94	147.06	145.94	146.83	3,766	-0.87(-0.59%)
Aug 17, 2023	149.70	149.70	147.36	147.70	5,813	-1.43(-0.96%)
Aug 16, 2023	150.30	150.71	149.13	149.13	2,228	-1.92(-1.27%)
Aug 15, 2023	152.21	152.21	151.05	151.05	1,747	-1.85(-1.21%)
Aug 14, 2023	152.46	152.90	152.46	152.90	725	-0.35(-0.23%)
Aug 11, 2023	153.25	153.25	153.25	153.25	532	-1.32(-0.85%)
Aug 10, 2023	155.44	156.94	154.48	154.57	2,238	+0.97(+0.63%)
Aug 09, 2023	155.29	155.29	153.59	153.59	2,384	-1.49(-0.96%)
Aug 08, 2023	154.37	155.09	154.22	155.09	2,892	-1.49(-0.95%)
Aug 07, 2023	155.62	156.57	155.62	156.57	827	+1.18(+0.76%)
Aug 04, 2023	157.14	157.58	155.34	155.39	1,417	+0.71(+0.46%)
Aug 03, 2023	153.45	154.89	153.45	154.68	9,711	+0.32(+0.21%)
Aug 02, 2023	155.67	155.67	154.36	154.36	5,512	-2.90(-1.85%)
Aug 01, 2023	158.03	158.03	157.26	157.26	13,980	-2.09(-1.31%)
Jul 31, 2023	159.05	159.37	158.96	159.35	4,708	+0.55(+0.34%)
Jul 28, 2023	158.29	158.80	158.29	158.80	11,650	+3.00(+1.93%)
Jul 27, 2023	158.37	158.37	155.79	155.80	1,341	-0.81(-0.51%)
Jul 26, 2023	155.58	156.61	155.58	156.61	2,692	+0.03(+0.02%)
Jul 25, 2023	157.44	157.44	156.58	156.58	2,463	-0.59(-0.37%)
Jul 24, 2023	155.53	157.16	155.53	157.16	2,446	+0.99(+0.63%)
Jul 21, 2023	157.03	157.03	156.05	156.18	2,721	+0.33(+0.21%)
Jul 20, 2023	158.14	158.14	155.74	155.85	9,908	-3.59(-2.25%)
Jul 19, 2023	159.67	159.72	158.94	159.44	15,060	+0.17(+0.11%)
Jul 18, 2023	158.37	159.27	158.37	159.27	3,750	+0.53(+0.34%)
Jul 17, 2023	158.27	158.74	158.27	158.74	1,208	-0.14(-0.09%)
Jul 14, 2023	158.95	159.33	158.76	158.87	1,837	-0.47(-0.30%)
Jul 13, 2023	159.08	159.81	158.65	159.35	2,647	+2.01(+1.28%)
Jul 12, 2023	157.51	157.80	157.34	157.34	2,341	+2.24(+1.44%)
Jul 11, 2023	154.14	155.10	154.14	155.10	2,098	+1.40(+0.91%)
Jul 10, 2023	152.99	153.70	152.99	153.70	57,715	+0.20(+0.13%)
Jul 07, 2023	152.81	154.18	152.81	153.51	1,060	+1.12(+0.74%)
Jul 06, 2023	152.42	152.93	151.81	152.38	3,179	-2.74(-1.76%)
Jul 05, 2023	155.29	155.37	154.79	155.12	4,357	-0.79(-0.51%)

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.

Global Cons Disc Ishares ETF (NY: RXI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Global Cons Disc Ishares ETF (NY: RXI )

Historical Prices

Sections

Services

Wapakoneta Daily News