Indicators

Global Financials Ishares ETF (NY: IXG )

87.89 -0.62 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	86.33	86.69	86.30	86.64	5,804	+0.30(+0.35%)
Mar 27, 2024	85.87	86.34	85.74	86.34	3,383	+0.74(+0.87%)
Mar 26, 2024	85.77	85.80	85.54	85.60	5,690	+0.35(+0.41%)
Mar 25, 2024	85.47	85.76	85.16	85.25	30,003	-0.15(-0.18%)
Mar 22, 2024	86.31	86.31	85.40	85.40	5,107	-0.88(-1.02%)
Mar 21, 2024	85.98	86.51	85.98	86.28	7,457	+0.65(+0.76%)
Mar 20, 2024	84.62	85.73	84.17	85.63	28,255	+0.78(+0.92%)
Mar 19, 2024	84.48	84.90	84.47	84.85	4,768	+0.46(+0.54%)
Mar 18, 2024	84.52	84.52	84.33	84.39	3,621	+0.07(+0.09%)
Mar 15, 2024	84.12	84.63	84.12	84.32	5,638	+0.16(+0.19%)
Mar 14, 2024	84.86	84.86	83.97	84.16	10,596	-0.84(-0.99%)
Mar 13, 2024	84.83	85.17	84.64	85.01	3,635	+0.40(+0.47%)
Mar 12, 2024	84.33	84.60	83.97	84.60	4,140	+0.61(+0.73%)
Mar 11, 2024	83.70	84.09	83.47	83.99	7,307	-0.13(-0.15%)
Mar 08, 2024	84.34	84.56	84.09	84.12	2,886	+0.18(+0.22%)
Mar 07, 2024	84.09	84.09	83.54	83.94	13,859	+0.39(+0.46%)
Mar 06, 2024	83.51	83.77	83.26	83.55	6,809	+0.82(+0.99%)
Mar 05, 2024	82.74	83.30	82.55	82.73	19,252	-0.15(-0.19%)
Mar 04, 2024	82.57	82.90	82.52	82.88	14,664	+0.06(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.