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, 2019 52.71 53.02 52.71 52.77 75,489 -0.64(-1.21%)
May 30, 2019 53.60 53.73 53.25 53.41 9,191 +0.00(+0.00%)
May 29, 2019 53.25 53.48 53.05 53.41 43,271 -0.12(-0.22%)
May 28, 2019 53.90 54.17 53.49 53.53 955,281 -0.44(-0.82%)
May 24, 2019 53.74 53.98 53.74 53.97 2,795 +0.47(+0.88%)
May 23, 2019 53.69 53.69 53.24 53.50 54,904 -0.69(-1.27%)
May 22, 2019 54.29 54.35 54.11 54.19 56,883 -0.38(-0.69%)
May 21, 2019 54.48 54.57 54.27 54.57 465,192 +0.45(+0.82%)
May 20, 2019 53.92 54.29 53.92 54.12 27,057 +0.11(+0.21%)
May 17, 2019 53.92 54.32 53.91 54.01 13,979 -0.43(-0.79%)
May 16, 2019 54.28 54.80 54.28 54.44 4,225 +0.39(+0.71%)
May 15, 2019 53.68 54.31 53.55 54.05 21,948 -0.11(-0.21%)
May 14, 2019 53.91 54.44 53.85 54.17 59,896 +0.46(+0.86%)
May 13, 2019 54.11 54.13 53.55 53.70 39,688 -1.53(-2.77%)
May 10, 2019 54.77 55.24 54.42 55.23 64,538 +0.37(+0.67%)
May 09, 2019 54.60 54.98 54.31 54.86 12,074 -0.42(-0.76%)
May 08, 2019 55.19 55.62 55.09 55.28 34,467 -0.05(-0.09%)
May 07, 2019 55.72 55.80 55.04 55.33 268,368 -0.99(-1.75%)
May 06, 2019 55.67 56.39 55.62 56.32 58,389 -0.55(-0.97%)
May 03, 2019 56.65 56.93 56.65 56.87 10,484 +0.47(+0.84%)
May 02, 2019 56.47 56.61 56.14 56.40 68,106 +0.05(+0.09%)
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.