Indicators

Global Financials Ishares ETF (NY: IXG )

85.16 +0.35 (+0.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.