NYSEArca - Delayed Quote
USD
iShares Global Consumer Discretionary ETF (RXI)
191.28
-0.44
(-0.23%)
At close: October 30 at 4:00:00 PM EDT
Trade RXI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
191.21
191.36
190.72
191.28
191.28
12,600
Oct 29, 2026
191.67
192.50
191.28
191.72
191.72
9,500
Oct 28, 2026
190.73
190.88
189.99
190.82
190.82
8,300
Oct 27, 2026
190.64
191.63
190.14
191.57
191.57
3,500
Oct 26, 2026
191.41
191.41
190.44
190.68
190.68
6,000
Oct 23, 2026
190.25
190.33
189.67
189.78
189.78
10,900
Oct 22, 2026
191.15
192.80
191.15
192.32
192.32
7,700
Oct 21, 2026
193.50
193.93
192.92
193.14
193.14
26,500
Oct 20, 2026
193.14
194.92
193.14
194.14
194.14
8,800
Oct 19, 2026
191.13
192.65
190.85
192.19
192.19
15,000
Oct 16, 2026
192.93
193.26
189.78
190.65
190.65
738,800
Oct 15, 2026
189.61
191.51
189.61
191.51
191.51
13,400
Oct 14, 2026
188.89
188.89
187.58
188.21
188.21
4,200
Oct 13, 2026
188.62
189.25
188.62
189.05
189.05
8,600
Oct 12, 2026
188.53
188.98
188.24
188.24
188.24
5,000
Oct 9, 2026
188.06
189.45
188.06
189.26
189.26
9,100
Oct 8, 2026
185.98
187.34
185.98
187.31
187.31
12,700
Oct 7, 2026
186.36
187.05
186.02
187.01
187.01
7,600
Oct 6, 2026
187.04
188.09
187.00
187.87
187.87
29,400
Oct 5, 2026
185.65
186.28
185.65
186.28
186.28
8,600
Oct 2, 2026
185.91
186.12
185.01
185.43
185.43
20,800
Oct 1, 2026
185.02
185.20
183.14
184.24
184.24
13,800
Sep 30, 2026
186.15
186.43
184.78
184.87
184.87
55,400
Sep 29, 2026
185.30
185.65
184.69
185.25
185.25
36,100
Sep 28, 2026
185.98
186.27
185.33
185.56
185.56
4,900
Sep 25, 2026
186.24
187.73
186.18
187.32
187.32
17,500
Sep 24, 2026
186.47
187.06
185.31
186.19
186.19
21,100
Sep 23, 2026
188.86
188.86
186.87
186.98
186.98
20,200
Sep 22, 2026
191.34
191.34
190.09
190.66
190.66
13,700
Sep 21, 2026
189.19
190.66
189.10
190.15
190.15
14,400
Sep 18, 2026
187.96
188.51
187.96
188.35
188.35
20,000
Sep 17, 2026
189.54
190.14
189.20
189.25
189.25
2,600
Sep 16, 2026
188.93
189.26
187.52
187.52
187.52
2,100
Sep 15, 2026
189.11
189.42
188.61
188.76
188.76
400,400
Sep 14, 2026
191.38
192.28
191.37
191.45
191.45
51,300
Sep 11, 2026
191.85
192.03
191.66
191.93
191.93
4,900
Sep 10, 2026
190.00
190.52
189.45
189.67
189.67
8,100
Sep 9, 2026
191.89
192.10
191.01
191.10
191.10
5,600
Sep 8, 2026
194.33
194.62
193.93
193.93
193.93
16,000
Sep 4, 2026
196.31
196.74
196.16
196.42
196.42
6,600
Sep 3, 2026
197.01
197.72
196.35
197.54
197.54
11,200
Sep 2, 2026
195.49
196.49
195.13
195.79
195.79
24,700
Sep 1, 2026
196.82
196.82
195.27
195.38
195.38
4,600
Aug 31, 2026
198.85
199.02
198.08
198.46
198.46
14,200
Aug 28, 2026
199.07
200.33
199.07
199.95
199.95
13,200
Aug 27, 2026
198.15
198.31
197.53
197.53
197.53
15,700
Aug 26, 2026
200.33
200.33
199.23
199.55
199.55
10,500
Aug 25, 2026
201.26
201.26
200.46
200.64
200.64
12,800
Aug 24, 2026
200.63
201.69
200.63
201.34
201.34
108,500
Aug 21, 2026
200.45
201.30
200.42
200.76
200.76
7,800
Aug 20, 2026
200.09
200.59
199.56
199.95
199.95
11,600
Aug 19, 2026
200.27
202.14
200.27
202.14
202.14
6,500
Aug 18, 2026
200.28
200.80
199.44
199.44
199.44
42,700
Aug 17, 2026
201.27
201.27
200.48
200.48
200.48
2,200
Aug 14, 2026
203.29
203.29
202.74
202.74
202.74
2,200
Aug 13, 2026
203.25
203.25
202.29
202.63
202.63
5,900
Aug 12, 2026
204.71
204.71
202.57
203.16
203.16
36,600
Aug 11, 2026
205.37
205.37
204.72
204.94
204.94
1,200
Aug 10, 2026
205.10
206.14
205.10
206.14
206.14
2,600
Aug 7, 2026
206.16
206.16
205.51
206.01
206.01
2,700
Aug 6, 2026
203.98
204.18
202.96
203.31
203.31
11,700
Aug 5, 2026
204.66
204.84
203.36
203.94
203.94
5,400
Aug 4, 2026
201.86
203.52
201.86
203.40
203.40
6,800
Aug 3, 2026
202.43
204.04
202.43
202.93
202.93
5,100
Jul 31, 2026
198.84
200.28
198.65
200.28
200.28
8,700
Jul 30, 2026
194.42
196.29
194.40
195.87
195.87
15,900
Jul 29, 2026
194.44
197.18
194.14
194.14
194.14
14,600
Jul 28, 2026
192.70
194.82
192.70
194.82
194.82
32,800
Jul 27, 2026
190.99
191.54
190.70
191.50
191.50
25,600
Jul 24, 2026
187.99
189.45
187.59
188.51
188.51
108,700
Jul 23, 2026
189.49
189.49
186.97
187.57
187.57
9,200
Jul 22, 2026
194.10
194.10
193.46
193.52
193.52
24,800
Jul 21, 2026
194.61
195.11
194.48
194.92
194.92
15,300
Jul 20, 2026
195.51
195.77
194.69
194.91
194.91
19,000
Jul 17, 2026
195.69
196.52
195.22
195.53
195.53
11,500
Jul 16, 2026
198.51
198.51
197.68
197.92
197.92
1,600
Jul 15, 2026
196.28
197.71
196.28
196.95
196.95
1,400
Jul 14, 2026
194.55
194.64
194.27
194.62
194.62
1,300
Jul 13, 2026
196.19
196.42
194.26
194.44
194.44
3,000
Jul 10, 2026
196.78
196.88
196.01
196.01
196.01
10,000
Jul 9, 2026
194.54
195.59
194.54
195.59
195.59
8,200
Jul 8, 2026
193.94
194.13
192.58
194.13
194.13
1,100
Jul 7, 2026
198.05
198.05
195.95
195.95
195.95
2,800
Jul 6, 2026
195.20
196.57
194.73
196.35
196.35
3,100
Jul 2, 2026
196.15
196.39
194.44
195.12
195.12
10,000
Jul 1, 2026
194.35
195.42
194.35
194.40
194.40
9,900
Jun 30, 2026
193.38
193.40
192.96
192.96
192.96
11,000
Jun 29, 2026
193.74
194.21
193.61
193.95
193.95
2,400
Jun 26, 2026
190.00
192.39
190.00
191.77
191.77
1,000
Jun 25, 2026
192.66
192.66
189.78
189.85
189.85
9,400
Jun 24, 2026
192.37
194.32
192.19
192.19
192.19
6,400
Jun 23, 2026
189.92
190.89
189.92
190.33
190.33
2,100
Jun 22, 2026
194.13
194.13
192.50
192.50
192.50
4,000
Jun 18, 2026
195.69
196.49
195.12
196.33
196.33
4,900
Jun 17, 2026
197.54
197.84
194.25
194.25
194.25
13,600
Jun 16, 2026
199.38
199.63
198.79
198.79
198.79
11,600
Jun 15, 2026
1.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
200.02
200.02
198.72
199.06
199.06
31,900
Jun 12, 2026
196.09
197.25
195.33
197.17
196.06
9,200
Jun 11, 2026
193.44
197.05
192.16
197.00
195.89
15,200
Jun 10, 2026
194.83
194.91
192.76
192.77
191.69
2,500
Jun 9, 2026
196.15
197.69
194.57
196.01
194.91
12,200
Jun 8, 2026
195.10
195.63
194.98
194.98
193.89
2,300
Jun 5, 2026
198.40
198.40
194.39
194.39
193.30
5,800
Jun 4, 2026
197.88
197.98
197.75
197.76
196.65
3,400
Jun 3, 2026
198.20
198.20
196.82
197.25
196.14
4,500
Jun 2, 2026
199.29
199.62
198.94
199.61
198.49
23,100
Jun 1, 2026
198.99
199.69
198.63
198.63
197.52
24,100
May 29, 2026
202.22
202.30
201.86
201.86
200.73
2,600
May 28, 2026
201.32
202.78
201.22
202.78
201.64
2,000
May 27, 2026
202.39
202.39
201.65
202.02
200.89
1,700
May 26, 2026
199.66
199.66
198.76
199.55
198.43
21,700
May 22, 2026
198.85
198.88
198.35
198.46
197.35
4,200
May 21, 2026
196.54
199.28
196.54
198.90
197.78
2,600
May 20, 2026
197.87
198.10
197.87
198.10
196.99
2,100
May 19, 2026
194.38
194.38
194.04
194.04
192.95
2,300
May 18, 2026
197.18
197.18
194.40
195.65
194.55
1,800
May 15, 2026
196.23
196.23
195.32
195.32
194.22
28,900
May 14, 2026
199.04
199.73
198.74
198.74
197.63
3,100
May 13, 2026
197.80
199.62
197.19
199.43
198.31
12,300
May 12, 2026
196.91
197.32
196.23
197.29
196.18
1,400
May 11, 2026
199.42
199.43
198.51
198.51
197.40
3,200
May 8, 2026
201.27
201.49
200.60
200.74
199.61
11,400
May 7, 2026
201.82
201.82
200.00
200.25
199.13
4,200
May 6, 2026
199.46
201.84
199.46
201.45
200.32
16,300
May 5, 2026
196.82
197.22
196.52
196.52
195.42
18,500
May 4, 2026
196.82
196.82
195.35
195.35
194.25
18,900
May 1, 2026
198.58
198.58
197.55
197.55
196.44
3,600
Apr 30, 2026
195.77
198.40
195.53
198.09
196.98
6,100
Apr 29, 2026
194.97
195.43
194.66
195.12
194.03
3,700
Apr 28, 2026
196.74
196.74
195.96
195.96
194.86
1,400
Apr 27, 2026
198.34
198.34
197.42
197.55
196.44
1,900
Apr 24, 2026
198.79
198.81
198.79
198.81
197.69
600
Apr 23, 2026
198.79
198.88
197.16
197.71
196.60
1,900
Apr 22, 2026
200.54
200.54
200.10
200.30
199.18
5,800
Apr 21, 2026
202.42
202.42
200.76
200.76
199.63
6,000
Apr 20, 2026
203.55
203.55
203.52
203.52
202.38
800
Apr 17, 2026
206.87
206.87
204.57
204.71
203.56
10,300
Apr 16, 2026
201.13
201.13
199.61
200.03
198.91
2,600
Apr 15, 2026
198.45
199.97
198.33
199.97
198.85
2,400
Apr 14, 2026
196.33
199.12
196.33
198.79
197.67
6,500
Apr 13, 2026
193.63
195.38
193.12
195.38
194.28
6,900
Apr 10, 2026
195.17
195.50
194.48
194.48
193.39
1,600
Apr 9, 2026
191.57
194.40
191.00
194.29
193.20
4,400
Apr 8, 2026
194.51
194.51
191.89
192.76
191.68
5,800
Apr 7, 2026
184.75
185.34
183.57
185.34
184.30
3,300
Apr 6, 2026
186.49
187.33
186.49
187.33
186.28
800
Apr 2, 2026
186.02
186.14
185.82
186.14
185.10
1,100
Apr 1, 2026
187.31
189.01
187.31
187.87
186.82
5,400
Mar 31, 2026
183.48
186.79
183.40
186.45
185.40
9,400
Mar 30, 2026
182.42
183.01
181.17
181.17
180.15
3,700
Mar 27, 2026
183.17
183.54
180.68
181.16
180.14
23,900
Mar 26, 2026
187.70
188.19
185.51
185.53
184.49
1,700
Mar 25, 2026
190.07
190.07
187.70
188.67
187.61
3,000
Mar 24, 2026
185.83
187.68
185.83
186.84
185.79
5,500
Mar 23, 2026
188.36
188.67
187.86
188.06
187.01
3,900
Mar 20, 2026
184.52
185.02
182.48
183.55
182.52
16,200
Mar 19, 2026
186.66
187.28
185.83
187.28
186.23
4,000
Mar 18, 2026
191.86
191.86
188.55
188.55
187.49
7,000
Mar 17, 2026
193.38
193.38
192.91
192.98
191.90
1,100
Mar 16, 2026
191.78
192.63
191.78
192.63
191.55
2,000
Mar 13, 2026
192.17
192.48
189.96
190.18
189.11
9,100
Mar 12, 2026
193.50
193.50
191.49
191.55
190.48
10,300
Mar 11, 2026
196.33
196.33
194.73
195.84
194.74
10,800
Mar 10, 2026
195.64
198.29
195.63
195.63
194.53
15,000
Mar 9, 2026
190.59
196.74
190.26
196.31
195.21
13,100
Mar 6, 2026
194.84
195.58
193.93
195.32
194.22
6,200
Mar 5, 2026
197.01
197.57
196.09
197.57
196.46
5,100
Mar 4, 2026
198.14
199.50
198.14
199.41
198.29
2,100
Mar 3, 2026
194.34
197.81
193.48
197.05
195.94
7,800
Mar 2, 2026
200.36
201.99
200.30
201.46
200.33
5,000
Feb 27, 2026
205.17
205.21
204.94
205.21
204.06
3,900
Feb 26, 2026
206.40
206.49
205.95
205.95
204.79
2,600
Feb 25, 2026
205.10
206.14
205.04
206.14
204.98
13,000
Feb 24, 2026
204.76
205.31
204.26
204.57
203.42
13,100
Feb 23, 2026
203.87
203.87
202.12
203.16
202.02
6,600
Feb 20, 2026
202.90
205.83
202.90
205.78
204.63
3,600
Feb 19, 2026
204.11
204.17
203.43
204.01
202.87
2,200
Feb 18, 2026
205.93
205.93
205.21
205.74
204.59
2,400
Feb 17, 2026
204.20
205.07
202.37
204.92
203.77
117,000
Feb 13, 2026
204.70
206.16
204.70
205.03
203.88
6,000
Feb 12, 2026
207.67
207.67
204.56
204.66
203.51
4,400
Feb 11, 2026
207.69
207.85
206.43
207.14
205.98
3,400
Feb 10, 2026
207.64
208.38
207.45
207.45
206.29
3,000
Feb 9, 2026
205.93
206.10
205.74
205.86
204.71
9,600
Feb 6, 2026
203.35
206.01
203.35
206.01
204.85
4,100
Feb 5, 2026
204.49
204.49
202.89
203.43
202.29
16,100
Feb 4, 2026
207.30
207.53
206.30
206.30
205.14
2,400
Feb 3, 2026
206.63
206.63
205.00
205.80
204.65
10,700
Feb 2, 2026
206.25
207.86
206.17
207.19
206.03
72,100
Jan 30, 2026
207.95
207.95
207.01
207.03
205.87
4,100
Jan 29, 2026
209.02
209.10
206.53
207.98
206.81
6,400
Jan 28, 2026
208.70
208.70
207.84
207.84
206.67
2,700
Jan 27, 2026
209.79
209.85
209.22
209.75
208.57
2,900
Jan 26, 2026
209.93
209.93
209.02
209.04
207.87
3,100
Jan 23, 2026
209.36
210.19
209.36
210.07
208.89
12,200
Jan 22, 2026
209.72
211.18
209.72
210.48
209.30
7,200
Jan 21, 2026
207.08
209.25
206.28
208.87
207.70
8,500
Jan 20, 2026
205.60
206.60
204.27
204.68
203.53
10,300
Jan 16, 2026
210.06
210.06
209.05
209.27
208.10
10,600
Jan 15, 2026
210.82
211.52
210.78
210.92
209.74
8,500
Jan 14, 2026
212.07
212.07
209.98
210.89
209.71
9,200
Jan 13, 2026
213.21
213.21
212.03
212.75
211.56
29,800
Jan 12, 2026
211.92
213.77
211.92
213.56
212.36
26,800
Jan 9, 2026
210.53
211.96
209.43
211.96
210.77
8,500
Jan 8, 2026
205.67
209.68
205.67
209.68
208.50
26,800
Jan 7, 2026
207.42
207.75
206.23
206.25
205.09
18,000
Jan 6, 2026
206.59
208.00
206.28
207.93
206.76
9,000
Jan 5, 2026
205.79
208.20
205.73
207.60
206.44
23,600
Jan 2, 2026
206.35
206.35
204.87
205.79
204.64
6,800
Dec 31, 2025
205.90
205.90
205.26
205.26
204.11
6,300
Dec 30, 2025
206.80
206.99
206.59
206.59
205.43
18,300
Dec 29, 2025
207.42
207.42
206.86
206.91
205.75
2,400
Dec 26, 2025
208.59
208.59
208.48
208.48
207.31
200
Dec 24, 2025
208.57
208.57
208.57
208.57
207.40
300
Dec 23, 2025
208.04
208.35
207.83
208.13
206.96
6,600
Dec 22, 2025
208.42
208.71
208.42
208.44
207.27
1,500
Dec 19, 2025
207.97
208.14
207.33
207.34
206.18
5,100
Dec 18, 2025
209.60
209.60
207.84
207.98
206.81
7,700
Dec 17, 2025
207.62
208.03
205.68
205.70
204.55
7,000
Dec 16, 2025
1.736
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
207.62
208.07
207.37
207.87
206.70
4,400
Dec 15, 2025
209.68
209.94
209.32
209.77
206.87
3,600
Dec 12, 2025
209.23
209.45
207.62
208.37
205.49
10,600
Dec 11, 2025
206.92
207.79
206.92
207.62
204.75
10,000
Dec 10, 2025
204.42
207.23
204.42
206.16
203.31
12,300
Dec 9, 2025
204.12
204.44
204.01
204.01
201.19
8,500
Dec 8, 2025
206.21
206.21
204.28
204.48
201.65
2,300
Dec 5, 2025
207.07
207.41
206.73
207.21
204.34
9,300
Dec 4, 2025
206.43
206.43
205.64
205.94
203.09
13,600
Dec 3, 2025
205.87
206.50
205.67
206.23
203.38
3,800
Dec 2, 2025
204.93
205.25
204.02
204.86
202.03
10,000
Dec 1, 2025
205.52
205.80
205.13
205.13
202.29
6,700
Nov 28, 2025
204.95
205.37
204.68
205.37
202.53
18,400
Nov 26, 2025
204.03
204.93
203.85
204.73
201.90
11,200
Nov 25, 2025
200.04
203.10
200.04
203.09
200.28
20,700
Nov 24, 2025
200.21
200.34
199.89
199.92
197.15
5,100
Nov 21, 2025
195.75
198.94
195.75
198.21
195.47
7,900
Nov 20, 2025
199.53
199.53
194.29
194.29
191.60
4,200
Nov 19, 2025
198.01
198.01
196.76
197.54
194.81
5,700
Nov 18, 2025
199.09
199.09
197.32
197.46
194.73
23,000
Nov 17, 2025
201.58
202.91
199.96
200.43
197.66
6,300
Nov 14, 2025
202.44
204.91
202.44
203.29
200.48
6,900
Nov 13, 2025
206.79
207.39
203.83
204.09
201.27
29,700
Nov 12, 2025
208.10
208.10
207.38
207.38
204.51
7,000
Nov 11, 2025
207.44
207.86
207.01
207.62
204.75
5,200
Nov 10, 2025
205.89
206.72
205.11
206.55
203.69
17,100
Nov 7, 2025
202.69
204.37
202.32
204.28
201.45
7,800
Nov 6, 2025
203.57
204.30
203.39
203.40
200.59
3,600
Nov 5, 2025
204.71
206.50
204.37
206.24
203.39
4,500
Nov 4, 2025
204.38
204.50
204.14
204.14
201.31
8,700
Nov 3, 2025
207.13
207.38
206.99
207.08
204.21
20,100
Oct 31, 2025
206.32
207.14
205.88
206.70
203.84
8,500
