NYSE Arca · RXI · ETF
iShares Global Consumer Discretionary ETF (RXI) ETF price history
Every NYSE Arca trading session of iShares Global Consumer Discretionary ETF from Sep 21, 2006 to Nov 12, 2026: 5,064 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RXI adjusted close, 2006 to 2026
- $212.36
- All time high, 2026
- $212.57
- 52 week high, $179.67 low
- 5,064
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
RXI key facts
- iShares Global Consumer Discretionary ETF (RXI) closed at $198.40 on Nov 12, 2026 on NYSE Arca.
- RXI's all time high close is $212.36, set on Jan 12, 2026; its all time low close is $19.55 on Mar 9, 2009.
- RXI's 52 week range is $179.67 to $212.57.
- RXI returned -3.0% over the year to Nov 12, 2026 and +14.5% over five years.
- Over ten years RXI returned +155%, +9.8% a year compounded.
- RXI's deepest drawdown was -60.4% from Jul 10, 2007 to Mar 9, 2009.
- DataCedar holds 5,064 daily sessions of RXI history from Sep 21, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RXI price chart, 2006 to 2026
RXI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -2.3% |
| 6 months | +1.1% |
| Year to date | -3.4% |
| 1 year | -3.0% |
| 3 years | +41.2% |
| 5 years | +14.5% |
| 10 years | +155.3% |
| Since Sep 21, 2006 | +407.3% |
| Compound annual growth, 20.1 years | +8.4% |
RXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $212.36 on Jan 12, 2026
- All time low close
- $19.55 on Mar 9, 2009
- 52 week high
- $212.57 on Jan 12, 2026
- 52 week low
- $179.67 on Mar 27, 2026
- Deepest drawdown
- -60.4% from Jul 10, 2007 to Mar 9, 2009, recovered Sep 13, 2012
- Best single session
- +11.3% on Nov 24, 2008
- Worst single session
- -12.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 5.1×
- Best calendar year
- 2013, +38%
- Worst calendar year
- 2008, -39%
RXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 21, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $205.19 | $212.57 | $179.67 | $198.40 | -2.8% | 3.6M | 218 |
| 2025 | $180.24 | $208.42 | $151.97 | $204.11 | +13.2% | 2.8M | 250 |
| 2024 | $152.22 | $188.36 | $142.30 | $180.38 | +17.3% | 1.5M | 252 |
| 2023 | $122.31 | $155.87 | $120.70 | $153.83 | +27.6% | 2.6M | 250 |
| 2022 | $171.11 | $172.79 | $111.15 | $120.58 | -29.1% | 9M | 251 |
| 2021 | $147.33 | $177.22 | $141.89 | $170.03 | +16.3% | 2.9M | 252 |
| 2020 | $117.94 | $146.25 | $73.89 | $146.17 | +24.5% | 5M | 253 |
| 2019 | $91.13 | $118.21 | $90.41 | $117.44 | +26.8% | 4.9M | 252 |
| 2018 | $99.06 | $110.54 | $87.13 | $92.64 | -6.3% | 5.7M | 251 |
| 2017 | $80.91 | $99.53 | $80.53 | $98.87 | +22.9% | 4.5M | 251 |
| 2016 | $76.73 | $82.76 | $67.29 | $80.42 | +3.1% | 8.6M | 252 |
| 2015 | $74.10 | $82.02 | $68.19 | $78.00 | +5.7% | 24.1M | 252 |
| 2014 | $71.23 | $74.89 | $64.46 | $73.76 | +3.0% | 7.3M | 252 |
| 2013 | $52.93 | $71.75 | $52.21 | $71.59 | +38.2% | 8.7M | 251 |
| 2012 | $42.31 | $52.16 | $41.77 | $51.81 | +25.4% | 7M | 250 |
| 2011 | $43.62 | $47.92 | $36.20 | $41.31 | -4.9% | 5.9M | 252 |
| 2010 | $35.24 | $43.78 | $31.22 | $43.42 | +23.3% | 5M | 252 |
| 2009 | $25.81 | $36.77 | $19.45 | $35.23 | +37.5% | 7.6M | 250 |
| 2008 | $42.26 | $42.28 | $20.19 | $25.63 | -39.3% | 1.7M | 252 |
| 2007 | $43.94 | $49.31 | $41.06 | $42.24 | -3.8% | 603.9K | 251 |
| 2006 | $39.11 | $44.14 | $38.96 | $43.92 | n/a | 155.7K | 70 |
RXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $198.40 | +3.7% |
| October 2026 | $191.28 | +3.5% |
| September 2026 | $184.87 | -6.8% |
| August 2026 | $198.46 | -0.9% |
| July 2026 | $200.28 | +3.8% |
| June 2026 | $192.96 | -3.9% |
| May 2026 | $200.73 | +1.9% |
| April 2026 | $196.98 | +6.2% |
| March 2026 | $185.40 | -9.1% |
| February 2026 | $204.06 | -0.9% |
| January 2026 | $205.87 | +0.9% |
| December 2025 | $204.11 | +0.8% |
About the RXI data
Daily bars. 5,064 sessions from Sep 21, 2006 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ARXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RWO State Street SPDR Dow Jones Global Real Estate ETF
- RWR State Street SPDR Dow Jones REIT ETF
- RWX State Street SPDR Dow Jones International Real Estate ETF
- RXD ProShares UltraShort Health Care
- RXL ProShares Ultra Health Care
- RYLD Global X Russell 2000 Covered Call ETF
- RYLG Global X Russell 2000 Covered Call & Growth ETF
- RZG Invesco S&P SmallCap 600 Pure Growth ETF
Common questions
RXI share price history
