Get the Stockscreener App
191.77
0.79%
1.5061
Ishares Global Consumer Discretionary Etf Stock (RXI) Price History
The historical daily chart and data for Ishares Global Consumer Discretionary Etf stock (RXI), show that the latest closing stock price as of May 16, 2025, is $191.77.
- Ishares Global Consumer Discretionary Etf all-time high stock price is $196.42, occurred on February 14, 2025.
- The lowest Ishares Global Consumer Discretionary Etf stock price recorded was $74.97 on October 15, 2014. Since then, Ishares Global Consumer Discretionary Etf's stock price has risen over 155.79% to $191.77 now.
- The 52-week high stock price for RXI is $196.42, representing a 2.43% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for RXI is $145.90, indicating a -23.92% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ishares Global Consumer Discretionary Etf (RXI) stock in the beginning of 2024 was $180.99. The stock closed the year at $125.98, a loss of over -30.39% for the year.
The table below shows more information about RXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $191.8 | $191.3 | $0.4499 | 5,803.0 | +0.79% |
| May 15, 2025 | $190.3 | $189.1 | $1.17 | 1,146.0 | -0.49% |
| May 14, 2025 | $191.9 | $190.7 | $1.14 | 7,309.0 | -0.05% |
| May 13, 2025 | $191.9 | $190.0 | $1.89 | 6,797.0 | +1.18% |
| May 12, 2025 | $190.7 | $187.7 | $2.99 | 1,095.0 | +3.76% |
| May 09, 2025 | $183.2 | $181.6 | $1.61 | 7,044.0 | +0.53% |
| May 08, 2025 | $182.5 | $180.5 | $2.04 | 7,079.0 | +0.80% |
| May 07, 2025 | $180.0 | $179.2 | $0.825 | 11,298.0 | -0.14% |
| May 06, 2025 | $180.8 | $179.2 | $1.67 | 8,619.0 | -0.31% |
| May 05, 2025 | $181.2 | $180.6 | $0.6642 | 13,823.0 | -0.58% |
| May 02, 2025 | $181.8 | $180.4 | $1.32 | 6,239.0 | +1.93% |
| May 01, 2025 | $179.9 | $178.3 | $1.64 | 1,874.0 | +0.03% |
| Apr 30, 2025 | $178.4 | $175.3 | $3.11 | 14,521.0 | -0.86% |
| Apr 29, 2025 | $179.8 | $177.7 | $2.08 | 6,145.0 | +0.44% |
| Apr 28, 2025 | $179.2 | $177.5 | $1.71 | 1,273.0 | +0.36% |
| Apr 25, 2025 | $178.3 | $177.8 | $0.54 | 2,913.0 | +1.34% |
| Apr 24, 2025 | $176.0 | $174.3 | $1.71 | 2,021.0 | +1.73% |
| Apr 23, 2025 | $176.5 | $173.0 | $3.51 | 65,382.0 | +1.49% |
| Apr 22, 2025 | $171.2 | $170.3 | $0.935 | 3,307.0 | +2.91% |
| Apr 21, 2025 | $167.3 | $163.8 | $3.57 | 6,599.0 | -1.70% |
| Apr 17, 2025 | $169.4 | $168.5 | $0.97 | 2,433.0 | +0.74% |
Ishares Global Consumer Discretionary Etf Stock (RXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Consumer Discretionary Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Consumer Discretionary Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Consumer Discretionary Etf Stock (RXI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $191.9 | $178.3 | $13.62 | 83,929.0 | +7.61% |
| Apr, 2025 | $181.2 | $155.3 | $25.85 | 358,950.0 | +0.30% |
| Mar, 2025 | $191.3 | $174.7 | $16.62 | 321,678.0 | -6.07% |
| Feb, 2025 | $196.4 | $187.3 | $9.07 | 111,920.0 | -1.63% |
| Jan, 2025 | $195.2 | $179.3 | $15.93 | 157,039.0 | +4.31% |
Ishares Global Consumer Discretionary Etf Stock (RXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $193.1 | $183.8 | $9.28 | 94,438.0 | +0.94% |
| Nov, 2024 | $183.7 | $172.5 | $11.18 | 81,134.0 | +6.98% |
| Oct, 2024 | $177.7 | $169.8 | $7.85 | 63,930.0 | -3.40% |
| Sep, 2024 | $179.6 | $160.8 | $18.78 | 103,347.0 | +6.60% |
| Aug, 2024 | $166.6 | $145.9 | $20.74 | 189,632.0 | +2.02% |
| Jul, 2024 | $169.7 | $159.0 | $10.67 | 83,462.0 | +1.42% |
| Jun, 2024 | $162.8 | $157.7 | $5.13 | 59,418.0 | -0.07% |
| May, 2024 | $164.6 | $158.2 | $6.37 | 132,234.0 | +0.69% |
| Apr, 2024 | $167.6 | $155.9 | $11.67 | 130,811.0 | -4.77% |
| Mar, 2024 | $168.7 | $163.5 | $5.18 | 46,092.0 | +1.18% |
| Feb, 2024 | $166.3 | $155.0 | $11.23 | 114,182.0 | +7.50% |
| Jan, 2024 | $157.8 | $151.1 | $6.70 | 392,965.0 | -2.96% |
Ishares Global Consumer Discretionary Etf Stock (RXI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.4 | $151.6 | $8.81 | 98,733.0 | +4.94% |
| Nov, 2023 | $153.0 | $138.9 | $14.09 | 670,935.0 | +9.32% |
| Oct, 2023 | $148.3 | $136.5 | $11.82 | 151,077.0 | -5.40% |
| Sep, 2023 | $156.4 | $143.5 | $12.96 | 129,652.0 | -5.23% |
| Aug, 2023 | $160.0 | $147.8 | $12.24 | 98,950.0 | -4.15% |
| Jul, 2023 | $161.8 | $153.7 | $8.10 | 133,579.0 | +2.96% |
| Jun, 2023 | $157.4 | $142.5 | $14.91 | 146,362.0 | +9.56% |
| May, 2023 | $147.3 | $141.0 | $6.29 | 136,241.0 | -0.56% |
| Apr, 2023 | $145.3 | $140.1 | $5.20 | 232,105.0 | -0.92% |
| Mar, 2023 | $145.3 | $132.5 | $12.88 | 286,172.0 | +4.37% |
| Feb, 2023 | $150.5 | $137.9 | $12.65 | 185,718.0 | -3.89% |
| Jan, 2023 | $145.7 | $126.1 | $19.59 | 352,076.0 | +14.88% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):