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 (%)
Mar 31, 2023 65.75 65.98 65.69 65.98 9,919 +0.44(+0.67%)
Mar 30, 2023 65.98 66.08 65.26 65.54 21,423 +0.21(+0.33%)
Mar 29, 2023 65.08 65.37 65.03 65.33 14,270 +0.96(+1.49%)
Mar 28, 2023 64.33 64.53 64.08 64.37 30,296 +0.15(+0.24%)
Mar 27, 2023 64.27 64.44 63.91 64.22 53,921 +0.68(+1.07%)
Mar 24, 2023 62.96 63.56 62.61 63.54 110,506 -0.23(-0.36%)
Mar 23, 2023 64.62 64.84 63.41 63.76 222,104 -0.63(-0.98%)
Mar 22, 2023 65.54 65.71 64.24 64.40 61,477 -0.89(-1.36%)
Mar 21, 2023 65.07 65.41 65.05 65.29 40,817 +1.52(+2.38%)
Mar 20, 2023 63.30 64.19 63.30 63.77 586,624 +0.90(+1.44%)
Mar 17, 2023 63.79 63.94 62.79 62.87 32,662 -1.74(-2.69%)
Mar 16, 2023 63.14 64.93 62.85 64.61 111,966 +1.01(+1.59%)
Mar 15, 2023 63.45 63.64 62.77 63.59 168,789 -2.23(-3.38%)
Mar 14, 2023 66.28 66.28 65.18 65.82 67,692 +1.02(+1.58%)
Mar 13, 2023 65.14 65.71 64.60 64.80 103,391 -2.00(-2.99%)
Mar 10, 2023 67.50 68.20 66.61 66.80 46,249 -1.57(-2.29%)
Mar 09, 2023 70.11 70.17 68.30 68.36 53,635 -1.88(-2.68%)
Mar 08, 2023 70.33 70.65 69.99 70.25 77,261 -0.15(-0.22%)
Mar 07, 2023 71.69 71.69 70.31 70.40 50,869 -1.52(-2.11%)
Mar 06, 2023 71.75 72.18 71.75 71.92 17,942 +0.10(+0.13%)
Mar 03, 2023 71.11 71.83 71.11 71.83 17,335 +1.13(+1.60%)
Mar 02, 2023 70.67 70.90 70.28 70.70 94,123 -0.44(-0.62%)
Mar 01, 2023 71.14 71.35 70.91 71.14 21,304 -0.13(-0.19%)
Feb 28, 2023 71.35 71.52 71.24 71.27 15,237 +0.05(+0.07%)
Feb 27, 2023 71.52 71.59 71.15 71.22 9,891 +0.49(+0.69%)
Feb 24, 2023 70.31 70.79 70.24 70.74 11,793 -0.46(-0.64%)
Feb 23, 2023 71.40 71.46 70.67 71.20 13,204 +0.31(+0.43%)
Feb 22, 2023 71.19 71.34 70.81 70.89 10,481 -0.49(-0.68%)
Feb 21, 2023 72.05 72.15 71.14 71.38 18,217 -0.98(-1.36%)
Feb 17, 2023 72.06 72.39 71.97 72.36 9,266 +0.04(+0.05%)
Feb 16, 2023 72.24 72.95 72.24 72.32 97,458 -0.40(-0.55%)
Feb 15, 2023 72.30 72.82 72.26 72.72 23,284 -0.47(-0.64%)
Feb 14, 2023 73.16 73.54 72.80 73.19 30,419 -0.18(-0.25%)
Feb 13, 2023 72.69 73.38 72.69 73.38 7,344 +0.86(+1.19%)
Feb 10, 2023 72.49 72.64 72.10 72.51 38,332 -0.13(-0.18%)
Feb 09, 2023 73.60 73.68 72.50 72.65 9,832 -0.40(-0.55%)
Feb 08, 2023 72.95 73.29 72.79 73.05 34,525 -0.04(-0.05%)
Feb 07, 2023 72.22 73.18 72.08 73.09 50,889 +0.74(+1.02%)
Feb 06, 2023 72.17 72.49 71.94 72.35 17,008 -0.51(-0.70%)
Feb 03, 2023 72.52 73.17 72.52 72.86 29,049 -0.41(-0.56%)
Feb 02, 2023 73.58 73.58 72.84 73.27 893,409 -0.10(-0.13%)
Feb 01, 2023 72.68 73.83 72.47 73.37 110,747 +0.39(+0.54%)
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%)
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.