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 (%)
Jan 31, 2023 72.38 72.97 72.04 72.97 228,552 +0.63(+0.87%)
Jan 30, 2023 72.45 72.80 72.32 72.34 33,322 -0.57(-0.79%)
Jan 27, 2023 72.74 73.15 72.62 72.92 155,443 +0.10(+0.13%)
Jan 26, 2023 72.74 72.82 72.30 72.82 15,858 +0.54(+0.74%)
Jan 25, 2023 71.42 72.37 71.42 72.29 37,241 +0.46(+0.64%)
Jan 24, 2023 71.53 72.05 71.05 71.83 48,662 +0.15(+0.21%)
Jan 23, 2023 71.13 71.87 71.10 71.67 81,114 +0.45(+0.63%)
Jan 20, 2023 70.46 71.27 70.46 71.23 120,017 +0.89(+1.27%)
Jan 19, 2023 70.20 70.59 69.87 70.33 80,594 -0.43(-0.61%)
Jan 18, 2023 71.92 72.02 70.72 70.76 37,956 -0.91(-1.27%)
Jan 17, 2023 71.93 71.93 71.47 71.67 535,983 -0.33(-0.45%)
Jan 13, 2023 70.90 72.05 70.83 72.00 60,024 +0.57(+0.80%)
Jan 12, 2023 71.36 71.74 70.91 71.43 49,815 +0.79(+1.13%)
Jan 11, 2023 70.45 70.66 70.23 70.63 32,871 +0.33(+0.48%)
Jan 10, 2023 69.77 70.32 69.69 70.30 97,360 +0.30(+0.42%)
Jan 09, 2023 70.30 70.64 69.91 70.00 758,539 +0.16(+0.23%)
Jan 06, 2023 68.80 69.95 68.37 69.84 38,111 +1.47(+2.15%)
Jan 05, 2023 68.46 68.61 68.14 68.36 14,088 -0.63(-0.91%)
Jan 04, 2023 68.54 69.28 68.49 69.00 60,393 +1.48(+2.20%)
Jan 03, 2023 67.51 68.14 67.21 67.51 85,297 +0.32(+0.47%)
Dec 30, 2022 67.17 67.45 66.86 67.20 20,476 -0.30(-0.44%)
Dec 29, 2022 67.08 67.58 67.08 67.49 30,833 +0.80(+1.20%)
Dec 28, 2022 67.20 67.23 66.68 66.69 16,593 -0.41(-0.61%)
Dec 27, 2022 67.16 67.34 67.04 67.10 39,262 +0.16(+0.24%)
Dec 23, 2022 66.58 67.01 66.45 66.94 11,217 +0.38(+0.57%)
Dec 22, 2022 66.71 66.71 65.74 66.56 18,353 -0.59(-0.88%)
Dec 21, 2022 66.64 67.15 66.64 67.15 22,272 +1.13(+1.71%)
Dec 20, 2022 65.77 66.41 65.77 66.02 23,172 +0.50(+0.76%)
Dec 19, 2022 65.65 65.95 65.22 65.53 27,258 +0.08(+0.12%)
Dec 16, 2022 65.31 65.63 65.15 65.45 16,766 -0.41(-0.62%)
Dec 15, 2022 66.35 66.37 65.60 65.86 40,282 -1.50(-2.23%)
Dec 14, 2022 67.76 68.25 67.01 67.36 23,183 -0.62(-0.91%)
Dec 13, 2022 69.19 69.19 67.66 67.98 31,013 +0.52(+0.78%)
Dec 12, 2022 66.97 67.54 66.70 67.46 83,870 +0.53(+0.79%)
Dec 09, 2022 66.91 67.38 66.91 66.93 295,023 -0.09(-0.14%)
Dec 08, 2022 67.14 67.35 66.85 67.03 95,554 +0.12(+0.18%)
Dec 07, 2022 66.96 67.44 66.89 66.90 19,575 -0.12(-0.18%)
Dec 06, 2022 67.65 67.78 66.78 67.03 150,241 -0.51(-0.75%)
Dec 05, 2022 68.54 68.54 67.30 67.53 249,874 -1.36(-1.97%)
Dec 02, 2022 68.39 68.92 68.33 68.89 32,973 -0.27(-0.39%)
Dec 01, 2022 69.59 69.59 68.74 69.16 114,445 -0.13(-0.19%)
Nov 30, 2022 68.30 69.30 67.47 69.30 65,746 +1.12(+1.64%)
Nov 29, 2022 67.83 68.34 67.83 68.17 153,512 +0.61(+0.91%)
Nov 28, 2022 68.13 68.33 67.40 67.56 47,001 -1.12(-1.63%)
Nov 25, 2022 68.55 68.78 68.51 68.68 8,147 +0.33(+0.48%)
Nov 23, 2022 67.83 68.42 67.71 68.35 341,256 +0.49(+0.72%)
Nov 22, 2022 67.47 67.86 67.38 67.86 136,455 +0.83(+1.24%)
Nov 21, 2022 66.82 67.14 66.71 67.03 3,993,655 -0.06(-0.08%)
Nov 18, 2022 67.32 67.32 66.73 67.09 82,634 +0.31(+0.47%)
Nov 17, 2022 66.34 66.79 66.18 66.78 44,329 -0.24(-0.35%)
Nov 16, 2022 67.13 67.15 66.77 67.02 85,456 -0.22(-0.32%)
Nov 15, 2022 67.73 67.83 66.64 67.23 71,458 +0.35(+0.52%)
Nov 14, 2022 67.35 67.52 66.85 66.88 93,825 -0.64(-0.95%)
Nov 11, 2022 67.19 67.80 67.08 67.52 45,081 +0.86(+1.29%)
Nov 10, 2022 65.56 66.69 65.49 66.67 51,638 +3.05(+4.80%)
Nov 09, 2022 64.37 64.50 63.51 63.62 172,758 -1.14(-1.76%)
Nov 08, 2022 64.53 65.09 64.22 64.76 313,713 +0.50(+0.78%)
Nov 07, 2022 64.21 64.33 63.95 64.26 57,091 +0.39(+0.60%)
Nov 04, 2022 63.45 64.07 63.08 63.87 46,238 +1.77(+2.85%)
Nov 03, 2022 61.89 62.42 61.70 62.10 180,811 -0.55(-0.87%)
Nov 02, 2022 63.35 62.62 62.65 39,128 -0.78(-1.24%)
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.