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 (%)
May 31, 2018 55.88 55.89 55.48 55.72 105,891 -0.40(-0.71%)
May 30, 2018 55.61 56.18 55.52 56.12 97,192 +0.93(+1.68%)
May 29, 2018 56.12 56.14 54.90 55.19 261,833 -1.92(-3.36%)
May 25, 2018 57.11 57.11 57.11 0 -0.33(-0.57%)
May 24, 2018 57.69 57.69 57.02 57.44 399,670 -0.40(-0.69%)
May 23, 2018 57.92 57.92 57.44 57.84 111,765 -0.65(-1.11%)
May 22, 2018 58.36 58.69 58.32 58.49 75,885 +0.27(+0.46%)
May 21, 2018 58.16 58.31 58.14 58.22 30,593 +0.37(+0.63%)
May 18, 2018 58.11 58.11 57.79 57.85 15,748 -0.38(-0.66%)
May 17, 2018 58.26 58.44 58.08 58.24 30,904 -0.22(-0.37%)
May 16, 2018 58.28 58.57 58.22 58.45 113,076 +0.02(+0.03%)
May 15, 2018 58.39 58.70 58.29 58.44 52,508 -0.31(-0.53%)
May 14, 2018 58.90 58.97 58.66 58.75 13,279 +0.01(+0.01%)
May 11, 2018 58.81 58.91 58.65 58.74 21,647 +0.00(+0.00%)
May 10, 2018 58.35 58.72 58.21 58.74 12,196 +0.49(+0.85%)
May 09, 2018 57.78 58.29 57.75 58.25 19,965 +0.67(+1.16%)
May 08, 2018 57.35 57.80 57.35 57.58 62,289 +0.16(+0.28%)
May 07, 2018 57.36 57.64 57.27 57.42 20,828 +0.04(+0.07%)
May 04, 2018 56.54 57.57 56.54 57.38 17,873 +0.31(+0.54%)
May 03, 2018 57.16 57.26 56.40 57.07 26,431 -0.32(-0.55%)
May 02, 2018 57.75 57.87 57.34 57.39 49,008 -0.36(-0.62%)
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.