Indicators

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

Month:

Year:

Range:

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.