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 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.