Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 81.47 81.47 80.90 81.16 6,981 +0.20(+0.25%)
Feb 28, 2024 80.99 81.39 80.96 80.96 29,791 -0.07(-0.08%)
Feb 27, 2024 80.82 81.02 80.61 81.02 10,042 +0.21(+0.27%)
Feb 26, 2024 81.07 81.07 80.68 80.81 4,499 -0.27(-0.33%)
Feb 23, 2024 81.06 81.32 80.99 81.08 4,965 +0.28(+0.34%)
Feb 22, 2024 80.42 80.93 80.32 80.80 4,932 +0.91(+1.14%)
Feb 21, 2024 79.83 79.89 79.57 79.89 4,556 +0.04(+0.05%)
Feb 20, 2024 79.69 80.19 79.69 79.85 12,349 +0.14(+0.17%)
Feb 16, 2024 79.72 80.05 79.61 79.72 5,442 -0.01(-0.01%)
Feb 15, 2024 78.85 79.84 78.85 79.73 4,516 +1.25(+1.59%)
Feb 14, 2024 78.19 78.48 78.19 78.48 7,642 +0.59(+0.76%)
Feb 13, 2024 78.06 78.46 77.25 77.89 27,231 -0.79(-1.00%)
Feb 12, 2024 78.51 79.04 78.51 78.67 14,671 +0.14(+0.18%)
Feb 09, 2024 78.11 78.57 77.95 78.54 7,537 +0.42(+0.54%)
Feb 08, 2024 78.16 78.16 77.71 78.11 5,162 -0.41(-0.52%)
Feb 07, 2024 78.32 78.54 77.91 78.52 15,295 +0.31(+0.39%)
Feb 06, 2024 77.88 78.21 77.88 78.21 4,923 +0.31(+0.40%)
Feb 05, 2024 77.87 77.93 77.41 77.90 18,005 -0.57(-0.72%)
Feb 02, 2024 77.92 78.62 77.92 78.47 17,299 +0.29(+0.37%)
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.