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 55.89 55.90 55.48 55.72 105,881 -0.40(-0.71%)
May 30, 2018 55.62 56.19 55.52 56.12 97,183 +0.93(+1.68%)
May 29, 2018 56.12 56.14 54.91 55.20 261,807 -1.92(-3.36%)
May 25, 2018 57.12 57.12 57.12 0 -0.33(-0.57%)
May 24, 2018 57.69 57.69 57.03 57.44 399,631 -0.40(-0.69%)
May 23, 2018 57.93 57.93 57.45 57.84 111,754 -0.65(-1.11%)
May 22, 2018 58.37 58.69 58.33 58.49 75,877 +0.27(+0.46%)
May 21, 2018 58.17 58.32 58.15 58.23 30,590 +0.37(+0.63%)
May 18, 2018 58.12 58.12 57.79 57.86 15,747 -0.38(-0.66%)
May 17, 2018 58.27 58.45 58.08 58.24 30,901 -0.22(-0.37%)
May 16, 2018 58.29 58.58 58.22 58.46 113,065 +0.02(+0.03%)
May 15, 2018 58.39 58.70 58.29 58.44 52,503 -0.31(-0.53%)
May 14, 2018 58.90 58.98 58.66 58.75 13,278 +0.01(+0.01%)
May 11, 2018 58.81 58.91 58.65 58.74 21,645 +0.00(+0.00%)
May 10, 2018 58.35 58.73 58.22 58.74 12,195 +0.49(+0.85%)
May 09, 2018 57.78 58.29 57.76 58.25 19,963 +0.67(+1.16%)
May 08, 2018 57.36 57.80 57.36 57.58 62,282 +0.16(+0.28%)
May 07, 2018 57.37 57.64 57.28 57.43 20,826 +0.04(+0.07%)
May 04, 2018 56.54 57.58 56.54 57.38 17,872 +0.31(+0.54%)
May 03, 2018 57.17 57.27 56.41 57.08 26,428 -0.32(-0.55%)
May 02, 2018 57.76 57.88 57.34 57.39 49,003 -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.