iShares Global Consumer Discretionary ETF (RXI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 206.16 | 206.16 | 205.51 | 206.01 | +1.33% | 2,700 |
| 2026-08-06 | 203.98 | 204.18 | 202.96 | 203.31 | -0.31% | 11,700 |
| 2026-08-05 | 204.66 | 204.84 | 203.36 | 203.94 | +0.27% | 5,400 |
| 2026-08-04 | 201.86 | 203.52 | 201.86 | 203.40 | +0.23% | 6,800 |
| 2026-08-03 | 202.43 | 204.04 | 202.43 | 202.93 | +1.32% | 5,100 |
| 2026-07-31 | 198.84 | 200.28 | 198.65 | 200.28 | +2.25% | 8,700 |
| 2026-07-30 | 194.42 | 196.29 | 194.40 | 195.87 | +0.89% | 15,900 |
| 2026-07-29 | 194.44 | 197.18 | 194.14 | 194.14 | -0.35% | 14,600 |
| 2026-07-28 | 192.70 | 194.82 | 192.70 | 194.82 | +1.73% | 32,803 |
| 2026-07-27 | 190.99 | 191.54 | 190.70 | 191.50 | +1.59% | 25,587 |
| 2026-07-24 | 187.99 | 189.45 | 187.59 | 188.51 | +0.50% | 108,700 |
| 2026-07-23 | 189.49 | 189.49 | 186.97 | 187.57 | -3.07% | 9,200 |
| 2026-07-22 | 194.10 | 194.10 | 193.46 | 193.52 | -0.72% | 24,800 |
| 2026-07-21 | 194.61 | 195.11 | 194.48 | 194.92 | +0.01% | 15,300 |
| 2026-07-20 | 195.51 | 195.77 | 194.69 | 194.91 | -0.32% | 19,000 |
| 2026-07-17 | 195.69 | 196.52 | 195.22 | 195.53 | -1.21% | 11,500 |
| 2026-07-16 | 198.51 | 198.51 | 197.68 | 197.92 | +0.49% | 1,600 |
| 2026-07-15 | 196.28 | 197.71 | 196.28 | 196.95 | +1.20% | 1,400 |
| 2026-07-14 | 194.55 | 194.64 | 194.27 | 194.62 | +0.09% | 1,300 |
| 2026-07-13 | 196.19 | 196.42 | 194.26 | 194.44 | -0.80% | 3,000 |
| 2026-07-10 | 196.78 | 196.88 | 196.01 | 196.01 | +0.21% | 10,000 |
| 2026-07-09 | 194.54 | 195.59 | 194.54 | 195.59 | +0.75% | 8,200 |
| 2026-07-08 | 193.94 | 194.13 | 192.58 | 194.13 | -0.93% | 1,100 |
| 2026-07-07 | 198.05 | 198.05 | 195.95 | 195.95 | -0.20% | 2,800 |
| 2026-07-06 | 195.20 | 196.57 | 194.73 | 196.35 | +0.63% | 3,100 |
| 2026-07-02 | 196.15 | 196.39 | 194.44 | 195.12 | +0.37% | 10,000 |
| 2026-07-01 | 194.35 | 195.42 | 194.35 | 194.40 | +0.75% | 9,900 |
| 2026-06-30 | 193.38 | 193.40 | 192.96 | 192.96 | -0.51% | 11,000 |
| 2026-06-29 | 193.74 | 194.21 | 193.61 | 193.95 | +1.14% | 2,400 |
| 2026-06-26 | 190.00 | 192.39 | 190.00 | 191.77 | +1.01% | 1,000 |
| 2026-06-25 | 192.66 | 192.66 | 189.78 | 189.85 | -1.22% | 9,400 |
| 2026-06-24 | 192.37 | 194.32 | 192.19 | 192.19 | +0.98% | 6,400 |
| 2026-06-23 | 189.92 | 190.89 | 189.92 | 190.33 | -1.13% | 2,100 |
| 2026-06-22 | 194.13 | 194.13 | 192.50 | 192.50 | -1.95% | 4,000 |
| 2026-06-18 | 195.69 | 196.49 | 195.12 | 196.33 | +1.07% | 4,900 |
| 2026-06-17 | 197.54 | 197.84 | 194.25 | 194.25 | -2.29% | 13,600 |
| 2026-06-16 | 199.38 | 199.63 | 198.79 | 198.79 | -0.13% | 11,642 |
| 2026-06-15 | 200.02 | 200.02 | 198.72 | 199.06 | +0.96% | 31,949 |
| 2026-06-12 | 196.09 | 197.25 | 195.33 | 197.17 | +0.09% | 9,185 |
| 2026-06-11 | 193.44 | 197.05 | 192.16 | 197.00 | +2.20% | 15,232 |
| 2026-06-10 | 194.83 | 194.91 | 192.76 | 192.77 | -1.66% | 2,507 |
| 2026-06-09 | 196.15 | 197.69 | 194.56 | 196.01 | +0.53% | 12,199 |
| 2026-06-08 | 195.10 | 195.63 | 194.98 | 194.98 | +0.30% | 2,289 |
| 2026-06-05 | 198.40 | 198.40 | 194.39 | 194.39 | -1.70% | 5,780 |
| 2026-06-04 | 197.88 | 197.97 | 197.75 | 197.76 | +0.26% | 3,395 |
| 2026-06-03 | 198.20 | 198.20 | 196.82 | 197.25 | -1.18% | 4,500 |
| 2026-06-02 | 199.29 | 199.62 | 198.94 | 199.61 | +0.49% | 23,100 |
| 2026-06-01 | 198.99 | 199.69 | 198.63 | 198.63 | -1.60% | 24,100 |
| 2026-05-29 | 202.22 | 202.30 | 201.86 | 201.86 | -0.45% | 2,600 |
| 2026-05-28 | 201.32 | 202.78 | 201.22 | 202.78 | +0.38% | 2,000 |
| 2026-05-27 | 202.39 | 202.39 | 201.65 | 202.02 | +1.24% | 1,700 |
| 2026-05-26 | 199.66 | 199.66 | 198.76 | 199.55 | +0.55% | 21,700 |
| 2026-05-22 | 198.85 | 198.88 | 198.35 | 198.46 | -0.22% | 4,200 |
| 2026-05-21 | 196.54 | 199.28 | 196.54 | 198.90 | +0.41% | 2,600 |
| 2026-05-20 | 197.87 | 198.10 | 197.87 | 198.10 | +2.09% | 2,105 |
| 2026-05-19 | 194.38 | 194.38 | 194.04 | 194.04 | -0.82% | 2,281 |
| 2026-05-18 | 197.18 | 197.18 | 194.40 | 195.65 | +0.17% | 1,789 |
| 2026-05-15 | 196.23 | 196.23 | 195.32 | 195.32 | -1.72% | 28,900 |
| 2026-05-14 | 199.04 | 199.73 | 198.74 | 198.74 | -0.35% | 3,100 |
| 2026-05-13 | 197.80 | 199.62 | 197.19 | 199.43 | +1.08% | 12,300 |
| 2026-05-12 | 196.91 | 197.32 | 196.23 | 197.29 | -0.62% | 1,408 |
| 2026-05-11 | 199.42 | 199.43 | 198.51 | 198.51 | -1.11% | 3,221 |
| 2026-05-08 | 201.27 | 201.49 | 200.60 | 200.74 | +0.24% | 11,400 |
| 2026-05-07 | 201.82 | 201.82 | 200.00 | 200.25 | -0.60% | 4,200 |
| 2026-05-06 | 199.46 | 201.84 | 199.46 | 201.45 | +2.51% | 16,300 |
| 2026-05-05 | 196.82 | 197.22 | 196.52 | 196.52 | +0.60% | 18,469 |
| 2026-05-04 | 196.82 | 196.82 | 195.35 | 195.35 | -1.11% | 18,851 |
| 2026-05-01 | 198.58 | 198.58 | 197.55 | 197.55 | -0.27% | 3,600 |
| 2026-04-30 | 195.77 | 198.40 | 195.53 | 198.09 | +1.52% | 6,100 |
| 2026-04-29 | 194.97 | 195.43 | 194.66 | 195.12 | -0.43% | 3,700 |
| 2026-04-28 | 196.74 | 196.74 | 195.96 | 195.96 | -0.80% | 1,420 |
| 2026-04-27 | 198.34 | 198.34 | 197.42 | 197.55 | -0.63% | 1,872 |
| 2026-04-24 | 198.79 | 198.81 | 198.79 | 198.81 | +0.56% | 600 |
| 2026-04-23 | 198.79 | 198.88 | 197.16 | 197.71 | -1.29% | 1,900 |
| 2026-04-22 | 200.54 | 200.54 | 200.10 | 200.30 | -0.23% | 5,800 |
| 2026-04-21 | 202.41 | 202.41 | 200.76 | 200.76 | -1.36% | 6,039 |
| 2026-04-20 | 203.55 | 203.55 | 203.52 | 203.52 | -0.58% | 832 |
| 2026-04-17 | 206.87 | 206.87 | 204.57 | 204.71 | +2.34% | 10,300 |
| 2026-04-16 | 201.13 | 201.13 | 199.61 | 200.03 | +0.03% | 2,600 |
| 2026-04-15 | 198.45 | 199.97 | 198.33 | 199.97 | +0.59% | 2,400 |
| 2026-04-14 | 196.33 | 199.12 | 196.33 | 198.79 | +1.75% | 6,489 |
| 2026-04-13 | 193.63 | 195.38 | 193.12 | 195.38 | +0.46% | 6,936 |
| 2026-04-10 | 195.17 | 195.50 | 194.48 | 194.48 | +0.10% | 1,600 |
| 2026-04-09 | 191.57 | 194.40 | 191.00 | 194.29 | +0.79% | 4,400 |
| 2026-04-08 | 194.51 | 194.51 | 191.89 | 192.76 | +4.00% | 5,800 |
| 2026-04-07 | 184.75 | 185.34 | 183.57 | 185.34 | -1.06% | 3,330 |
| 2026-04-06 | 186.49 | 187.33 | 186.49 | 187.33 | +0.64% | 844 |
| 2026-04-02 | 186.02 | 186.14 | 185.82 | 186.14 | -0.92% | 1,100 |
| 2026-04-01 | 187.31 | 189.01 | 187.31 | 187.87 | +0.76% | 5,400 |
| 2026-03-31 | 183.48 | 186.79 | 183.40 | 186.45 | +2.91% | 9,400 |
| 2026-03-30 | 182.42 | 183.01 | 181.17 | 181.17 | +0.01% | 3,700 |
| 2026-03-27 | 183.17 | 183.54 | 180.68 | 181.16 | -2.36% | 23,900 |
| 2026-03-26 | 187.70 | 188.19 | 185.51 | 185.53 | -1.66% | 1,700 |
| 2026-03-25 | 190.07 | 190.07 | 187.70 | 188.67 | +0.98% | 3,000 |
| 2026-03-24 | 185.83 | 187.68 | 185.83 | 186.84 | -0.65% | 5,528 |
| 2026-03-23 | 188.36 | 188.66 | 187.86 | 188.06 | +2.46% | 3,976 |
| 2026-03-20 | 184.52 | 185.02 | 182.48 | 183.55 | -1.99% | 16,200 |
| 2026-03-19 | 186.66 | 187.28 | 185.83 | 187.28 | -0.67% | 4,000 |
| 2026-03-18 | 191.86 | 191.86 | 188.55 | 188.55 | -2.30% | 7,000 |
| 2026-03-17 | 193.38 | 193.38 | 192.91 | 192.98 | +0.18% | 1,100 |
| 2026-03-16 | 191.78 | 192.63 | 191.78 | 192.63 | +1.29% | 2,000 |
| 2026-03-13 | 192.17 | 192.48 | 189.96 | 190.18 | -0.72% | 9,100 |
| 2026-03-12 | 193.50 | 193.50 | 191.49 | 191.55 | -2.19% | 10,300 |
| 2026-03-11 | 196.33 | 196.33 | 194.73 | 195.84 | +0.11% | 10,800 |
| 2026-03-10 | 195.64 | 198.28 | 195.63 | 195.63 | -0.35% | 15,019 |
| 2026-03-09 | 190.59 | 196.74 | 190.26 | 196.31 | +0.51% | 13,081 |
| 2026-03-06 | 194.84 | 195.58 | 193.93 | 195.32 | -1.14% | 6,200 |
| 2026-03-05 | 197.01 | 197.57 | 196.09 | 197.57 | -0.92% | 5,100 |
| 2026-03-04 | 198.14 | 199.50 | 198.14 | 199.41 | +1.20% | 2,100 |
| 2026-03-03 | 194.34 | 197.81 | 193.48 | 197.05 | -2.19% | 7,800 |
| 2026-03-02 | 200.36 | 201.99 | 200.30 | 201.46 | -1.83% | 5,000 |
| 2026-02-27 | 205.17 | 205.21 | 204.94 | 205.21 | -0.36% | 3,900 |
| 2026-02-26 | 206.40 | 206.49 | 205.95 | 205.95 | -0.09% | 2,600 |
| 2026-02-25 | 205.10 | 206.14 | 205.04 | 206.14 | +0.77% | 13,000 |
| 2026-02-24 | 204.76 | 205.31 | 204.26 | 204.57 | +0.69% | 13,100 |
| 2026-02-23 | 203.87 | 203.87 | 202.12 | 203.16 | -1.27% | 6,600 |
| 2026-02-20 | 202.90 | 205.83 | 202.90 | 205.78 | +0.87% | 3,600 |
| 2026-02-19 | 204.11 | 204.17 | 203.43 | 204.01 | -0.84% | 2,200 |
| 2026-02-18 | 205.93 | 205.93 | 205.21 | 205.74 | +0.40% | 2,400 |
| 2026-02-17 | 204.20 | 205.07 | 202.37 | 204.92 | -0.05% | 117,000 |
| 2026-02-13 | 204.70 | 206.16 | 204.70 | 205.03 | +0.18% | 6,000 |
| 2026-02-12 | 207.67 | 207.67 | 204.56 | 204.66 | -1.20% | 4,400 |
| 2026-02-11 | 207.69 | 207.85 | 206.43 | 207.14 | -0.15% | 3,400 |
| 2026-02-10 | 207.64 | 208.38 | 207.45 | 207.45 | +0.77% | 3,000 |
| 2026-02-09 | 205.93 | 206.10 | 205.74 | 205.86 | -0.07% | 9,600 |
| 2026-02-06 | 203.35 | 206.01 | 203.35 | 206.01 | +1.27% | 4,100 |
| 2026-02-05 | 204.49 | 204.49 | 202.89 | 203.43 | -1.39% | 16,100 |
| 2026-02-04 | 207.30 | 207.53 | 206.30 | 206.30 | +0.24% | 2,400 |
| 2026-02-03 | 206.63 | 206.63 | 205.00 | 205.80 | -0.67% | 10,700 |
| 2026-02-02 | 206.25 | 207.86 | 206.17 | 207.19 | +0.08% | 72,100 |
| 2026-01-30 | 207.95 | 207.95 | 207.01 | 207.03 | -0.46% | 4,100 |
| 2026-01-29 | 209.02 | 209.10 | 206.53 | 207.98 | +0.07% | 6,400 |
| 2026-01-28 | 208.70 | 208.70 | 207.84 | 207.84 | -0.91% | 2,700 |
| 2026-01-27 | 209.79 | 209.85 | 209.22 | 209.75 | +0.34% | 2,900 |
| 2026-01-26 | 209.93 | 209.93 | 209.02 | 209.04 | -0.49% | 3,100 |
| 2026-01-23 | 209.36 | 210.19 | 209.36 | 210.07 | -0.19% | 12,200 |
| 2026-01-22 | 209.72 | 211.18 | 209.72 | 210.48 | +0.77% | 7,200 |
| 2026-01-21 | 207.08 | 209.25 | 206.28 | 208.87 | +2.05% | 8,500 |
| 2026-01-20 | 205.60 | 206.60 | 204.27 | 204.68 | -2.19% | 10,258 |
| 2026-01-16 | 210.06 | 210.06 | 209.05 | 209.27 | -0.78% | 10,600 |
| 2026-01-15 | 210.82 | 211.52 | 210.78 | 210.92 | +0.01% | 8,500 |
| 2026-01-14 | 212.07 | 212.07 | 209.98 | 210.89 | -0.87% | 9,200 |
| 2026-01-13 | 213.21 | 213.21 | 212.03 | 212.75 | -0.38% | 29,800 |
| 2026-01-12 | 211.92 | 213.77 | 211.92 | 213.56 | +0.75% | 26,800 |
| 2026-01-09 | 210.53 | 211.96 | 209.43 | 211.96 | +1.09% | 8,500 |
| 2026-01-08 | 205.67 | 209.68 | 205.67 | 209.68 | +1.66% | 26,800 |
| 2026-01-07 | 207.42 | 207.75 | 206.23 | 206.25 | -0.81% | 18,000 |
| 2026-01-06 | 206.59 | 208.00 | 206.28 | 207.93 | +0.16% | 8,982 |
| 2026-01-05 | 205.79 | 208.20 | 205.73 | 207.60 | +0.88% | 23,622 |
| 2026-01-02 | 206.35 | 206.35 | 204.87 | 205.79 | +0.26% | 6,800 |
| 2025-12-31 | 205.90 | 205.90 | 205.26 | 205.26 | -0.64% | 6,300 |
| 2025-12-30 | 206.80 | 206.99 | 206.59 | 206.59 | -0.15% | 18,300 |
| 2025-12-29 | 207.42 | 207.42 | 206.86 | 206.91 | -0.75% | 2,400 |
| 2025-12-26 | 208.59 | 208.59 | 208.48 | 208.48 | -0.04% | 200 |
| 2025-12-24 | 208.57 | 208.57 | 208.57 | 208.57 | +0.21% | 300 |
| 2025-12-23 | 208.04 | 208.35 | 207.83 | 208.13 | -0.15% | 6,628 |
| 2025-12-22 | 208.42 | 208.71 | 208.42 | 208.44 | +0.53% | 1,459 |
| 2025-12-19 | 207.97 | 208.14 | 207.33 | 207.34 | -0.31% | 5,100 |
| 2025-12-18 | 209.60 | 209.60 | 207.84 | 207.98 | +1.11% | 7,700 |
| 2025-12-17 | 207.62 | 208.03 | 205.68 | 205.70 | -1.04% | 7,000 |
| 2025-12-16 | 207.62 | 208.06 | 207.37 | 207.87 | -0.90% | 4,441 |
| 2025-12-15 | 209.68 | 209.94 | 209.32 | 209.77 | +0.67% | 3,639 |
| 2025-12-12 | 209.23 | 209.45 | 207.62 | 208.37 | +0.36% | 10,623 |
| 2025-12-11 | 206.92 | 207.79 | 206.92 | 207.62 | +0.71% | 10,014 |
| 2025-12-10 | 204.42 | 207.23 | 204.42 | 206.16 | +1.05% | 12,254 |
| 2025-12-09 | 204.12 | 204.44 | 204.01 | 204.01 | -0.23% | 8,477 |
| 2025-12-08 | 206.21 | 206.21 | 204.28 | 204.48 | -1.32% | 2,344 |
| 2025-12-05 | 207.07 | 207.41 | 206.73 | 207.21 | +0.62% | 9,306 |
| 2025-12-04 | 206.43 | 206.43 | 205.64 | 205.94 | -0.14% | 13,621 |
| 2025-12-03 | 205.87 | 206.50 | 205.67 | 206.23 | +0.67% | 3,802 |
| 2025-12-02 | 204.93 | 205.25 | 204.02 | 204.86 | -0.13% | 10,030 |
| 2025-12-01 | 205.52 | 205.80 | 205.13 | 205.13 | -0.11% | 6,671 |
| 2025-11-28 | 204.95 | 205.37 | 204.68 | 205.37 | +0.31% | 18,405 |
| 2025-11-26 | 204.03 | 204.93 | 203.85 | 204.73 | +0.81% | 11,237 |
| 2025-11-25 | 200.04 | 203.09 | 200.04 | 203.09 | +1.59% | 20,709 |
| 2025-11-24 | 200.21 | 200.34 | 199.89 | 199.92 | +0.86% | 5,128 |
| 2025-11-21 | 195.75 | 198.94 | 195.75 | 198.21 | +2.02% | 7,889 |
| 2025-11-20 | 199.53 | 199.53 | 194.29 | 194.29 | -1.64% | 4,220 |
| 2025-11-19 | 198.01 | 198.01 | 196.76 | 197.54 | +0.04% | 5,670 |
| 2025-11-18 | 199.09 | 199.09 | 197.32 | 197.46 | -1.48% | 23,002 |
| 2025-11-17 | 201.58 | 202.91 | 199.96 | 200.43 | -1.41% | 6,345 |
| 2025-11-14 | 202.44 | 204.91 | 202.44 | 203.29 | -0.39% | 6,876 |
| 2025-11-13 | 206.79 | 207.39 | 203.83 | 204.09 | -1.59% | 29,705 |
| 2025-11-12 | 208.10 | 208.10 | 207.38 | 207.38 | -0.11% | 6,957 |
| 2025-11-11 | 207.44 | 207.86 | 207.00 | 207.62 | +0.52% | 5,226 |
| 2025-11-10 | 205.89 | 206.72 | 205.11 | 206.55 | +1.11% | 17,051 |
| 2025-11-07 | 202.69 | 204.37 | 202.32 | 204.28 | +0.43% | 7,822 |
| 2025-11-06 | 203.57 | 204.30 | 203.39 | 203.40 | -1.38% | 3,575 |
| 2025-11-05 | 204.71 | 206.50 | 204.37 | 206.24 | +1.03% | 4,475 |
| 2025-11-04 | 204.38 | 204.50 | 204.14 | 204.14 | -1.42% | 8,721 |
| 2025-11-03 | 207.13 | 207.38 | 206.99 | 207.08 | +0.19% | 20,080 |
| 2025-10-31 | 206.32 | 207.14 | 205.88 | 206.70 | +0.86% | 8,530 |
| 2025-10-30 | 205.33 | 206.76 | 204.92 | 204.92 | -1.74% | 1,019 |
| 2025-10-29 | 210.19 | 210.19 | 207.95 | 208.55 | -0.84% | 2,194 |
| 2025-10-28 | 209.89 | 211.12 | 209.89 | 210.32 | -0.19% | 6,672 |
| 2025-10-27 | 210.18 | 210.71 | 210.09 | 210.71 | +1.11% | 3,375 |
| 2025-10-24 | 208.61 | 209.04 | 208.29 | 208.41 | +0.08% | 1,848 |
| 2025-10-23 | 206.95 | 208.35 | 206.95 | 208.24 | +0.46% | 1,000 |
| 2025-10-22 | 207.28 | 207.28 | 207.28 | 207.28 | -0.53% | 724 |
| 2025-10-21 | 206.84 | 208.53 | 206.84 | 208.38 | +0.57% | 355,235 |
| 2025-10-20 | 206.75 | 207.30 | 206.75 | 207.20 | +0.78% | 5,414 |
| 2025-10-17 | 205.55 | 205.71 | 205.21 | 205.60 | +0.86% | 14,913 |
| 2025-10-16 | 205.09 | 205.45 | 203.84 | 203.84 | -0.36% | 1,784 |
| 2025-10-15 | 204.82 | 204.98 | 204.59 | 204.59 | +0.39% | 8,813 |
| 2025-10-14 | 199.80 | 204.52 | 199.80 | 203.79 | +0.68% | 6,996 |
| 2025-10-13 | 200.54 | 202.42 | 200.54 | 202.42 | +1.73% | 1,485 |
| 2025-10-10 | 204.21 | 204.46 | 198.97 | 198.97 | -2.79% | 2,477 |
| 2025-10-09 | 204.92 | 204.92 | 204.00 | 204.69 | -1.03% | 105,077 |
| 2025-10-08 | 206.03 | 206.83 | 205.91 | 206.83 | +0.09% | 10,746 |
| 2025-10-07 | 208.03 | 208.03 | 206.64 | 206.64 | -1.38% | 1,602 |
| 2025-10-06 | 208.75 | 209.53 | 208.56 | 209.53 | +0.42% | 2,480 |
| 2025-10-03 | 209.27 | 209.55 | 207.82 | 208.64 | +0.31% | 268,152 |
| 2025-10-02 | 208.23 | 208.23 | 208.00 | 208.00 | -0.19% | 7,812 |
| 2025-10-01 | 207.31 | 208.56 | 207.31 | 208.41 | +0.65% | 11,405 |
| 2025-09-30 | 206.31 | 207.06 | 206.31 | 207.06 | -0.42% | 5,542 |
| 2025-09-29 | 208.12 | 208.12 | 207.01 | 207.93 | +0.65% | 9,722 |
| 2025-09-26 | 204.52 | 206.60 | 204.52 | 206.58 | +0.93% | 2,066 |
| 2025-09-25 | 204.93 | 204.93 | 204.34 | 204.67 | -0.93% | 822 |
| 2025-09-24 | 206.64 | 207.15 | 206.39 | 206.60 | +0.47% | 1,498 |
| 2025-09-23 | 206.26 | 206.26 | 205.43 | 205.62 | -0.46% | 1,274 |
| 2025-09-22 | 206.64 | 206.65 | 206.48 | 206.58 | -0.04% | 9,710 |
| 2025-09-19 | 206.92 | 207.48 | 206.67 | 206.67 | -0.26% | 4,788 |
| 2025-09-18 | 207.82 | 207.82 | 207.21 | 207.21 | -0.21% | 1,206 |
| 2025-09-17 | 207.61 | 207.74 | 207.00 | 207.64 | +0.16% | 1,415 |
| 2025-09-16 | 207.41 | 207.41 | 207.30 | 207.30 | +0.60% | 1,317 |
| 2025-09-15 | 206.59 | 206.59 | 206.07 | 206.07 | +0.92% | 1,877 |
| 2025-09-12 | 203.68 | 204.47 | 203.40 | 204.20 | -0.00% | 3,065 |
| 2025-09-11 | 203.94 | 204.20 | 203.90 | 204.20 | +1.95% | 778 |
| 2025-09-10 | 200.76 | 200.76 | 199.92 | 200.29 | -0.87% | 2,488 |
| 2025-09-09 | 201.87 | 202.06 | 201.87 | 202.06 | -0.12% | 981 |
| 2025-09-08 | 202.03 | 202.30 | 201.90 | 202.30 | +0.86% | 591 |
| 2025-09-05 | 201.08 | 201.08 | 200.24 | 200.56 | +0.31% | 1,615 |
| 2025-09-04 | 198.62 | 199.95 | 198.62 | 199.95 | +1.01% | 1,558 |
| 2025-09-03 | 197.95 | 197.95 | 197.95 | 197.95 | +0.33% | 373 |
| 2025-09-02 | 196.05 | 197.29 | 196.05 | 197.29 | -0.49% | 5,133 |
| 2025-08-29 | 199.23 | 199.23 | 197.97 | 198.27 | -0.64% | 1,409 |
| 2025-08-28 | 199.50 | 199.54 | 199.50 | 199.54 | +0.23% | 1,042 |
| 2025-08-27 | 198.81 | 199.07 | 198.79 | 199.07 | -0.12% | 6,063 |
| 2025-08-26 | 198.76 | 199.32 | 198.51 | 199.32 | -0.03% | 1,659 |
| 2025-08-25 | 199.53 | 199.69 | 199.38 | 199.38 | -0.34% | 1,353 |
| 2025-08-22 | 200.06 | 200.06 | 200.06 | 200.06 | +2.71% | 294 |
| 2025-08-21 | 194.62 | 194.77 | 194.62 | 194.77 | -0.82% | 572 |
| 2025-08-20 | 196.10 | 196.38 | 196.01 | 196.38 | -0.30% | 1,313 |
| 2025-08-19 | 197.06 | 197.68 | 196.97 | 196.97 | +0.12% | 849 |
| 2025-08-18 | 195.78 | 196.73 | 195.78 | 196.73 | +0.35% | 839 |
| 2025-08-15 | 196.76 | 196.76 | 196.05 | 196.05 | +0.08% | 525 |
| 2025-08-14 | 195.02 | 196.03 | 194.83 | 195.90 | -0.53% | 14,969 |
| 2025-08-13 | 196.20 | 196.95 | 196.20 | 196.95 | +1.50% | 601 |
| 2025-08-12 | 194.04 | 194.04 | 194.04 | 194.04 | +1.34% | 239 |
| 2025-08-11 | 191.94 | 191.94 | 191.47 | 191.47 | -0.19% | 1,146 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.55%). Worst month: Mar (-1.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Consumer Discretionary ETF's (RXI) latest close?
206.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is RXI's 52-week high and low?
213.77 high and 180.68 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Consumer Discretionary ETF's strongest and weakest month historically?
Historically, RXI's strongest calendar month has been Nov (average +5.55%) and its weakest Mar (average -1.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.