Indicators

Global Financials Ishares ETF (NY: IXG )

94.24 -0.32 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.50	38.51	38.32	38.35	48,055	-0.14(-0.37%)
May 27, 2004	38.41	38.51	38.25	38.50	8,085	+0.22(+0.58%)
May 26, 2004	37.96	38.31	37.96	38.27	5,492	+0.33(+0.88%)
May 25, 2004	37.59	38.03	37.59	37.94	47,902	+0.31(+0.84%)
May 24, 2004	37.42	37.63	37.42	37.63	16,170	+0.36(+0.97%)
May 21, 2004	37.30	37.46	37.21	37.27	18,154	+0.23(+0.62%)
May 20, 2004	37.09	37.09	37.03	37.04	3,203	-0.23(-0.62%)
May 19, 2004	37.29	37.52	37.27	37.27	21,968	+0.76(+2.08%)
May 18, 2004	36.29	36.61	36.29	36.50	16,018	+0.41(+1.14%)
May 17, 2004	36.20	36.27	35.96	36.09	5,339	-0.49(-1.34%)
May 14, 2004	36.79	36.84	36.48	36.58	16,781	-0.07(-0.18%)
May 13, 2004	36.57	36.91	36.57	36.65	9,611	-0.20(-0.53%)
May 12, 2004	36.49	36.85	36.22	36.85	33,257	+0.35(+0.97%)
May 11, 2004	36.38	36.55	36.29	36.49	6,559	+0.26(+0.71%)
May 10, 2004	36.05	36.24	35.83	36.24	39,359	-0.77(-2.07%)
May 07, 2004	37.42	37.49	37.00	37.00	9,763	-0.71(-1.89%)
May 06, 2004	37.99	37.99	37.70	37.72	2,898	-0.64(-1.66%)
May 05, 2004	38.38	38.50	38.32	38.35	32,799	+0.13(+0.34%)
May 04, 2004	38.18	38.56	38.08	38.22	30,816	+0.36(+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.