Skip to main content

Global Financials Ishares ETF (NY: IXG )

83.50 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.46 73.63 73.09 73.53 1,570,771 +0.21(+0.28%)
May 27, 2021 72.95 73.34 72.79 73.32 4,802,566 +0.72(+0.99%)
May 26, 2021 72.35 72.76 72.08 72.60 19,920,960 +0.34(+0.46%)
May 25, 2021 72.90 73.20 72.27 72.27 62,086 -0.33(-0.45%)
May 24, 2021 72.57 72.82 72.40 72.59 23,724 +0.31(+0.43%)
May 21, 2021 72.16 72.49 72.10 72.28 33,693 +0.24(+0.33%)
May 20, 2021 71.84 72.22 71.53 72.05 83,507 +0.46(+0.65%)
May 19, 2021 71.38 71.76 70.82 71.59 3,909,522 -0.66(-0.92%)
May 18, 2021 72.83 72.95 72.27 72.25 78,405 -0.34(-0.46%)
May 17, 2021 72.49 72.69 72.05 72.58 72,712 -0.12(-0.16%)
May 14, 2021 71.98 72.75 71.97 72.70 44,143 +1.29(+1.80%)
May 13, 2021 70.39 71.70 70.39 71.41 89,810 +1.05(+1.49%)
May 12, 2021 71.40 71.48 70.23 70.36 73,271 -0.84(-1.18%)
May 11, 2021 71.42 71.89 71.01 71.20 37,432 -0.95(-1.32%)
May 10, 2021 72.65 73.00 72.16 72.16 55,935 -0.14(-0.19%)
May 07, 2021 71.38 72.33 71.16 72.29 147,868 +0.54(+0.76%)
May 06, 2021 71.06 71.75 70.70 71.75 48,363 +0.99(+1.40%)
May 05, 2021 70.62 70.86 70.20 70.76 44,448 +0.83(+1.18%)
May 04, 2021 69.61 69.95 69.26 69.94 37,440 -0.12(-0.17%)
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.