Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,848.35 +1,579.26 (+2.31%) CMC Crypto 200
1,512.69 +24.15 (+1.62%)
iShares Global Consumer Discretionary ETF (RXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 162.83 | 164.23 | 163.70 | 162.83 | 162.83 | 398 |
| 20 May 2024 | 164.41 | 164.41 | 163.70 | 163.70 | 163.70 | 1,100 |
| 17 May 2024 | 163.94 | 164.60 | 163.94 | 164.60 | 164.60 | 1,400 |
| 16 May 2024 | 164.12 | 164.51 | 163.77 | 163.84 | 163.84 | 1,200 |
| 15 May 2024 | 164.32 | 164.41 | 164.28 | 164.41 | 164.41 | 1,100 |
| 14 May 2024 | 163.01 | 163.77 | 163.01 | 163.77 | 163.77 | 1,000 |
| 13 May 2024 | 162.90 | 162.90 | 162.33 | 162.37 | 162.37 | 900 |
| 10 May 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | 300 |
| 09 May 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 500 |
| 08 May 2024 | 161.51 | 162.33 | 161.51 | 162.28 | 162.28 | 4,100 |
| 07 May 2024 | 163.96 | 163.96 | 162.81 | 163.17 | 163.17 | 4,200 |
| 06 May 2024 | 164.00 | 164.23 | 164.00 | 164.23 | 164.23 | 600 |
| 03 May 2024 | 163.51 | 163.51 | 162.98 | 163.04 | 163.04 | 1,500 |
| 02 May 2024 | 160.08 | 161.72 | 160.08 | 161.47 | 161.47 | 4,800 |
| 01 May 2024 | 159.00 | 159.15 | 158.93 | 159.15 | 159.15 | 1,100 |
| 30 Apr 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 159.87 | 4,200 |
| 29 Apr 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 163.39 | 1,800 |
| 26 Apr 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 161.25 | 400 |
| 25 Apr 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 159.98 | 2,500 |
| 24 Apr 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 160.60 | 2,200 |
| 23 Apr 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 159.31 | 1,400 |
| 22 Apr 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 157.33 | 3,700 |
| 19 Apr 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 156.42 | 33,000 |
| 18 Apr 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 157.07 | 5,500 |
| 17 Apr 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 157.60 | 2,200 |
| 16 Apr 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 157.85 | 8,600 |
| 15 Apr 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 158.93 | 9,400 |
| 12 Apr 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 160.79 | 14,000 |
| 11 Apr 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 164.23 | 1,900 |
| 10 Apr 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 163.29 | 700 |
| 09 Apr 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 165.27 | 2,100 |
| 08 Apr 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 165.01 | 19,600 |
| 05 Apr 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 900 |
| 04 Apr 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 162.95 | 900 |
| 03 Apr 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 164.74 | 8,900 |
| 02 Apr 2024 | 163.82 | 164.10 | 163.65 | 164.10 | 164.10 | 9,000 |
| 01 Apr 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 166.58 | 500 |
| 28 Mar 2024 | 167.89 | 168.00 | 167.80 | 167.88 | 167.88 | 4,300 |
| 27 Mar 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 167.93 | 4,900 |
| 26 Mar 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 166.68 | 900 |
| 25 Mar 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 166.45 | 1,300 |
| 22 Mar 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 167.11 | 2,900 |
| 21 Mar 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 168.37 | 1,100 |
| 20 Mar 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 168.01 | 2,100 |
| 19 Mar 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 165.59 | 1,500 |
| 18 Mar 2024 | 164.74 | 165.09 | 164.64 | 164.64 | 164.64 | 800 |
| 15 Mar 2024 | 164.40 | 164.61 | 163.54 | 163.73 | 163.73 | 1,800 |
| 14 Mar 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 164.35 | 5,300 |
| 13 Mar 2024 | 166.27 | 166.63 | 165.94 | 166.08 | 166.08 | 1,600 |
| 12 Mar 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 166.27 | 3,300 |
| 11 Mar 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 164.16 | 600 |
| 08 Mar 2024 | 165.66 | 165.66 | 164.32 | 164.43 | 164.43 | 700 |
| 07 Mar 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 165.14 | 2,400 |
| 06 Mar 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 164.56 | 4,600 |
| 05 Mar 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 163.88 | 2,100 |
| 04 Mar 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 165.11 | 1,400 |
| 01 Mar 2024 | 166.71 | 167.35 | 166.61 | 167.29 | 167.29 | 2,600 |
| 29 Feb 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 165.92 | 13,200 |
| 28 Feb 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 165.25 | 13,600 |
| 27 Feb 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 165.55 | 3,800 |
| 26 Feb 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 164.82 | 2,200 |
| 23 Feb 2024 | 164.68 | 165.03 | 164.31 | 164.70 | 164.70 | 1,800 |
| 22 Feb 2024 | 164.57 | 164.80 | 164.57 | 164.80 | 164.80 | 1,400 |
| 21 Feb 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 161.65 | 8,600 |
| 20 Feb 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 160.34 | 12,900 |
| 16 Feb 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 161.72 | 2,200 |
| 15 Feb 2024 | 160.72 | 162.24 | 160.72 | 162.24 | 162.24 | 1,400 |
| 14 Feb 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 160.22 | 7,000 |
| 13 Feb 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 158.63 | 2,400 |
| 12 Feb 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 161.41 | 900 |
| 09 Feb 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 161.41 | 4,100 |
| 08 Feb 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 160.01 | 3,300 |
| 07 Feb 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 159.59 | 2,300 |
| 06 Feb 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 158.21 | 2,500 |
| 05 Feb 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 156.57 | 800 |
| 02 Feb 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 157.97 | 3,700 |
| 01 Feb 2024 | 155.03 | 156.87 | 155.03 | 156.82 | 156.82 | 26,300 |
| 31 Jan 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 154.35 | 17,000 |
| 30 Jan 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 156.34 | 4,000 |
| 29 Jan 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 156.37 | 1,300 |
| 26 Jan 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 154.74 | 1,500 |
| 25 Jan 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 153.40 | 1,400 |
| 24 Jan 2024 | 155.85 | 155.85 | 154.27 | 154.32 | 154.32 | 2,800 |
| 23 Jan 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 154.28 | 6,200 |
| 22 Jan 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 154.20 | 1,500 |
| 19 Jan 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 154.65 | 1,700 |
| 18 Jan 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 153.56 | 9,600 |
| 17 Jan 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 151.92 | 13,800 |
| 16 Jan 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 153.50 | 166,200 |
| 12 Jan 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 155.04 | 900 |
| 11 Jan 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 156.19 | 1,300 |
| 10 Jan 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 156.06 | 1,000 |
| 09 Jan 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 154.48 | 1,700 |
| 08 Jan 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 500 |
| 05 Jan 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 153.73 | 6,900 |
| 04 Jan 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 153.78 | 15,400 |
| 03 Jan 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 153.62 | 134,900 |
| 02 Jan 2024 | 157.40 | 157.78 | 156.79 | 157.14 | 157.14 | 3,500 |
| 29 Dec 2023 | 159.61 | 159.61 | 158.88 | 159.06 | 159.06 | 7,500 |
| 28 Dec 2023 | 159.76 | 159.99 | 159.25 | 159.25 | 159.25 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.