Indicators

Global Financials Ishares ETF (NY: IXG )

84.59 +0.34 (+0.41%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.07	40.08	39.88	39.92	46,173	-0.15(-0.37%)
May 27, 2004	39.97	40.08	39.81	40.07	7,768	+0.23(+0.58%)
May 26, 2004	39.51	39.87	39.51	39.83	5,276	+0.35(+0.88%)
May 25, 2004	39.12	39.58	39.12	39.49	46,026	+0.33(+0.84%)
May 24, 2004	38.94	39.16	38.94	39.16	15,537	+0.38(+0.97%)
May 21, 2004	38.82	38.98	38.72	38.78	17,443	+0.24(+0.62%)
May 20, 2004	38.60	38.60	38.54	38.54	3,078	-0.24(-0.62%)
May 19, 2004	38.81	39.05	38.78	38.78	21,107	+0.79(+2.08%)
May 18, 2004	37.77	38.10	37.77	37.99	15,391	+0.43(+1.14%)
May 17, 2004	37.67	37.75	37.43	37.56	5,130	-0.51(-1.34%)
May 14, 2004	38.29	38.34	37.97	38.07	16,124	-0.07(-0.18%)
May 13, 2004	38.06	38.42	38.06	38.14	9,234	-0.20(-0.53%)
May 12, 2004	37.98	38.35	37.70	38.35	31,954	+0.37(+0.97%)
May 11, 2004	37.86	38.04	37.77	37.98	6,303	+0.27(+0.71%)
May 10, 2004	37.52	37.71	37.29	37.71	37,818	-0.80(-2.07%)
May 07, 2004	38.94	39.02	38.50	38.51	9,381	-0.74(-1.89%)
May 06, 2004	39.54	39.54	39.23	39.25	2,785	-0.66(-1.66%)
May 05, 2004	39.94	40.07	39.88	39.92	31,515	+0.14(+0.34%)
May 04, 2004	39.74	40.13	39.64	39.78	29,609	+0.38(+0.95%)

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.