Indicators

Global Financials Ishares ETF (NY: IXG )

87.82 +1.00 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.61	26.72	26.20	26.72	63,644	+0.58(+2.23%)
May 28, 2009	25.70	26.18	25.55	26.14	32,185	+0.54(+2.11%)
May 27, 2009	26.47	26.48	25.59	25.60	60,196	-0.75(-2.84%)
May 26, 2009	25.42	26.36	24.44	26.35	332,165	+0.82(+3.21%)
May 22, 2009	25.81	25.81	25.40	25.53	17,465	+0.10(+0.41%)
May 21, 2009	25.45	25.54	25.06	25.43	52,953	-0.10(-0.38%)
May 20, 2009	26.25	26.45	25.52	25.52	58,617	-0.41(-1.57%)
May 19, 2009	26.01	26.30	25.77	25.93	58,550	+0.19(+0.72%)
May 18, 2009	25.04	25.75	24.93	25.75	32,377	+1.40(+5.76%)
May 15, 2009	24.77	24.82	24.22	24.34	71,711	-0.25(-1.02%)
May 14, 2009	23.95	24.81	23.95	24.59	106,265	+0.62(+2.58%)
May 13, 2009	24.75	24.75	23.90	23.98	140,730	-1.46(-5.76%)
May 12, 2009	26.03	26.10	24.98	25.44	104,626	-0.31(-1.19%)
May 11, 2009	26.44	26.44	25.73	25.75	99,744	-1.25(-4.63%)
May 08, 2009	26.15	26.99	25.82	26.99	122,122	+1.77(+7.01%)
May 07, 2009	26.36	26.72	24.91	25.22	181,671	-0.56(-2.15%)
May 06, 2009	25.00	25.93	25.00	25.78	116,686	+1.32(+5.39%)
May 05, 2009	24.64	24.81	24.38	24.46	76,730	-0.10(-0.42%)
May 04, 2009	24.17	24.64	24.16	24.57	86,737	+1.65(+7.21%)

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.