Indicators

Global Financials Ishares ETF (NY: IXG )

84.25 +0.75 (+0.89%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.16	26.27	25.76	26.27	64,733	+0.57(+2.23%)
May 28, 2009	25.27	25.74	25.12	25.70	32,736	+0.53(+2.11%)
May 27, 2009	26.03	26.04	25.16	25.17	61,225	-0.74(-2.84%)
May 26, 2009	24.99	25.92	24.03	25.91	337,845	+0.81(+3.21%)
May 22, 2009	25.38	25.38	24.97	25.10	17,764	+0.10(+0.41%)
May 21, 2009	25.02	25.11	24.63	25.00	53,859	-0.10(-0.38%)
May 20, 2009	25.80	26.01	25.09	25.09	59,619	-0.40(-1.57%)
May 19, 2009	25.57	25.86	25.33	25.50	59,552	+0.18(+0.72%)
May 18, 2009	24.62	25.31	24.51	25.31	32,930	+1.38(+5.76%)
May 15, 2009	24.36	24.41	23.81	23.93	72,938	-0.25(-1.02%)
May 14, 2009	23.55	24.40	23.55	24.18	108,082	+0.61(+2.58%)
May 13, 2009	24.33	24.33	23.50	23.57	143,137	-1.44(-5.76%)
May 12, 2009	25.59	25.66	24.56	25.01	106,415	-0.30(-1.19%)
May 11, 2009	25.99	25.99	25.30	25.31	101,450	-1.23(-4.63%)
May 08, 2009	25.71	26.54	25.39	26.54	124,210	+1.74(+7.02%)
May 07, 2009	25.92	26.27	24.49	24.80	184,778	-0.55(-2.15%)
May 06, 2009	24.58	25.50	24.58	25.35	118,682	+1.30(+5.39%)
May 05, 2009	24.22	24.39	23.97	24.05	78,043	-0.10(-0.42%)
May 04, 2009	23.76	24.23	23.75	24.15	88,220	+1.62(+7.21%)

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.