MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RXI — iShares Global Consumer Discretionary ETF
NYSE ArcaiShares Global Consumer Discretionary ETF
$187.05
-0.82(-0.44%)
- O
- 186.36
- H
- 187.05
- L
- 186.02
- V
- 3.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$187.05
Period Return+4.9%
Period High$213.77
Period Low$175.29
Avg Daily Volume11.8K
Total Trading Days365
RXI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $186.36 | $187.05 | $186.02 | $187.05 | $-0.82 | -0.44% | 3,541 | $186.58 | $186.02 $187.05 |
| Oct 6, 2026 | $187.04 | $188.09 | $187.00 | $187.87 | +$1.59 | +0.86% | 29,385 | $187.41 | $187.00 $188.09 |
| Oct 5, 2026 | $185.65 | $186.28 | $185.65 | $186.28 | +$0.85 | +0.46% | 8,609 | $186.05 | $185.65 $186.28 |
| Oct 2, 2026 | $185.91 | $186.12 | $185.01 | $185.43 | +$1.19 | +0.65% | 20,831 | $185.55 | $185.01 $186.12 |
| Oct 1, 2026 | $185.02 | $185.20 | $183.14 | $184.24 | $-0.63 | -0.34% | 13,789 | $184.17 | $183.14 $185.20 |
| Sep 30, 2026 | $186.15 | $186.43 | $184.78 | $184.87 | $-0.38 | -0.20% | 55,435 | $185.13 | $184.78 $186.43 |
| Sep 29, 2026 | $185.30 | $185.65 | $184.69 | $185.25 | $-0.31 | -0.17% | 36,069 | $185.49 | $184.69 $185.65 |
| Sep 28, 2026 | $185.98 | $186.27 | $185.33 | $185.56 | $-1.77 | -0.94% | 4,902 | $185.79 | $185.33 $186.27 |
| Sep 25, 2026 | $186.24 | $187.73 | $186.18 | $187.32 | +$1.13 | +0.61% | 17,457 | $187.26 | $186.18 $187.73 |
| Sep 24, 2026 | $186.47 | $187.06 | $185.31 | $186.19 | $-0.79 | -0.42% | 21,140 | $186.13 | $185.31 $187.06 |
| Sep 23, 2026 | $188.86 | $188.86 | $186.87 | $186.98 | $-3.68 | -1.93% | 20,172 | $188.15 | $186.87 $188.86 |
| Sep 22, 2026 | $191.34 | $191.34 | $190.09 | $190.66 | +$0.51 | +0.27% | 18,013 | $190.64 | $190.09 $191.34 |
| Sep 21, 2026 | $189.19 | $190.66 | $189.10 | $190.15 | +$1.80 | +0.95% | 15,370 | $189.54 | $189.10 $190.66 |
| Sep 18, 2026 | $187.96 | $188.51 | $187.96 | $188.35 | $-0.91 | -0.48% | 20,043 | $188.38 | $187.96 $188.51 |
| Sep 17, 2026 | $189.54 | $190.14 | $189.20 | $189.25 | +$1.74 | +0.93% | 2,574 | $189.57 | $189.20 $190.14 |
| Sep 16, 2026 | $188.93 | $189.26 | $187.52 | $187.52 | $-1.24 | -0.66% | 2,070 | $188.74 | $187.52 $189.26 |
| Sep 15, 2026 | $189.11 | $189.42 | $188.61 | $188.76 | $-2.69 | -1.41% | 400,419 | $189.25 | $188.61 $189.42 |
| Sep 14, 2026 | $191.38 | $192.28 | $191.37 | $191.45 | $-0.48 | -0.25% | 51,328 | $191.54 | $191.37 $192.28 |
| Sep 11, 2026 | $191.85 | $192.03 | $191.66 | $191.93 | +$2.26 | +1.19% | 4,946 | $191.88 | $191.66 $192.03 |
| Sep 10, 2026 | $190.00 | $190.52 | $189.45 | $189.67 | $-1.43 | -0.75% | 8,082 | $189.90 | $189.45 $190.52 |
| Sep 9, 2026 | $191.89 | $192.10 | $191.01 | $191.10 | $-2.84 | -1.46% | 5,624 | $191.48 | $191.01 $192.10 |
| Sep 8, 2026 | $194.33 | $194.62 | $193.93 | $193.93 | $-2.49 | -1.27% | 15,952 | $194.22 | $193.93 $194.62 |
| Sep 4, 2026 | $196.31 | $196.74 | $196.16 | $196.42 | $-1.12 | -0.57% | 6,605 | $196.45 | $196.16 $196.74 |
| Sep 3, 2026 | $197.01 | $197.72 | $196.35 | $197.54 | +$1.76 | +0.90% | 11,225 | $197.46 | $196.35 $197.72 |
| Sep 2, 2026 | $195.49 | $196.49 | $195.13 | $195.79 | +$0.41 | +0.21% | 24,729 | $195.55 | $195.13 $196.49 |
| Sep 1, 2026 | $196.82 | $196.82 | $195.27 | $195.38 | $-3.09 | -1.55% | 4,633 | $195.92 | $195.27 $196.82 |
| Aug 31, 2026 | $198.85 | $199.02 | $198.08 | $198.46 | $-1.49 | -0.74% | 14,245 | $198.58 | $198.08 $199.02 |
| Aug 28, 2026 | $199.07 | $200.33 | $199.07 | $199.95 | +$2.42 | +1.22% | 13,213 | $199.56 | $199.07 $200.33 |
| Aug 27, 2026 | $198.15 | $198.31 | $197.53 | $197.53 | $-2.02 | -1.01% | 15,727 | $198.05 | $197.53 $198.31 |
| Aug 26, 2026 | $200.33 | $200.33 | $199.23 | $199.55 | $-1.09 | -0.54% | 10,480 | $199.68 | $199.23 $200.33 |