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, 2004	40.07	40.08	39.89	39.92	46,168	-0.15(-0.37%)
May 27, 2004	39.97	40.08	39.82	40.07	7,768	+0.23(+0.58%)
May 26, 2004	39.51	39.87	39.51	39.84	5,276	+0.35(+0.88%)
May 25, 2004	39.12	39.59	39.12	39.49	46,022	+0.33(+0.84%)
May 24, 2004	38.94	39.16	38.94	39.16	15,536	+0.38(+0.97%)
May 21, 2004	38.82	38.99	38.73	38.79	17,441	+0.24(+0.62%)
May 20, 2004	38.60	38.60	38.54	38.55	3,077	-0.24(-0.62%)
May 19, 2004	38.81	39.05	38.79	38.79	21,105	+0.79(+2.08%)
May 18, 2004	37.78	38.11	37.78	38.00	15,389	+0.43(+1.14%)
May 17, 2004	37.68	37.75	37.43	37.57	5,129	-0.51(-1.34%)
May 14, 2004	38.29	38.34	37.97	38.08	16,122	-0.07(-0.18%)
May 13, 2004	38.06	38.42	38.06	38.15	9,233	-0.20(-0.53%)
May 12, 2004	37.98	38.35	37.70	38.35	31,951	+0.37(+0.97%)
May 11, 2004	37.87	38.04	37.77	37.98	6,302	+0.27(+0.71%)
May 10, 2004	37.53	37.72	37.29	37.72	37,814	-0.80(-2.07%)
May 07, 2004	38.94	39.03	38.51	38.51	9,380	-0.74(-1.89%)
May 06, 2004	39.54	39.54	39.24	39.26	2,784	-0.66(-1.66%)
May 05, 2004	39.95	40.08	39.89	39.92	31,512	+0.14(+0.34%)
May 04, 2004	39.74	40.13	39.64	39.78	29,606	+0.38(+0.95%)

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.