Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2020 45.57 45.65 45.01 45.44 30,400 -0.61(-1.33%)
May 28, 2020 46.90 46.90 46.01 46.05 6,568 -0.40(-0.86%)
May 27, 2020 46.30 46.47 45.69 46.45 54,350 +1.80(+4.02%)
May 26, 2020 44.22 45.02 44.22 44.65 19,730 +2.06(+4.84%)
May 22, 2020 42.73 42.73 42.29 42.59 7,119 -0.29(-0.67%)
May 21, 2020 42.99 43.31 42.73 42.88 18,368 -0.40(-0.93%)
May 20, 2020 43.10 43.43 43.07 43.28 54,688 +0.88(+2.07%)
May 19, 2020 42.96 43.12 42.40 42.40 14,317 -0.81(-1.88%)
May 18, 2020 42.46 43.39 42.35 43.22 20,031 +2.05(+4.97%)
May 15, 2020 41.12 41.38 40.87 41.17 8,362 -0.24(-0.58%)
May 14, 2020 40.14 41.43 39.81 41.41 13,209 +0.47(+1.15%)
May 13, 2020 41.90 41.90 40.77 40.94 13,533 -1.09(-2.59%)
May 12, 2020 43.13 43.19 42.02 42.03 13,918 -0.95(-2.20%)
May 11, 2020 43.02 43.19 42.80 42.98 12,371 -0.50(-1.16%)
May 08, 2020 43.31 43.52 43.29 43.48 11,527 +0.77(+1.80%)
May 07, 2020 42.48 43.19 42.48 42.71 15,261 +0.63(+1.49%)
May 06, 2020 43.02 43.02 42.08 42.08 9,904 -0.60(-1.41%)
May 05, 2020 43.16 43.30 42.65 42.69 23,666 -0.10(-0.23%)
May 04, 2020 42.56 42.78 42.25 42.78 30,350 -0.19(-0.43%)
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.