Indicators

Global Financials Ishares ETF (NY: IXG )

84.77 -0.39 (-0.46%)

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 21, 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	45.43	30,402	-0.61(-1.33%)
May 28, 2020	46.89	46.89	46.01	46.05	6,568	-0.40(-0.86%)
May 27, 2020	46.29	46.47	45.68	46.44	54,355	+1.80(+4.02%)
May 26, 2020	44.21	45.02	44.21	44.65	19,732	+2.06(+4.84%)
May 22, 2020	42.73	42.73	42.29	42.59	7,120	-0.29(-0.67%)
May 21, 2020	42.98	43.30	42.72	42.87	18,370	-0.40(-0.93%)
May 20, 2020	43.10	43.43	43.06	43.27	54,693	+0.88(+2.07%)
May 19, 2020	42.96	43.12	42.40	42.40	14,318	-0.81(-1.88%)
May 18, 2020	42.45	43.39	42.34	43.21	20,033	+2.05(+4.97%)
May 15, 2020	41.12	41.37	40.87	41.17	8,363	-0.24(-0.58%)
May 14, 2020	40.13	41.43	39.81	41.41	13,211	+0.47(+1.15%)
May 13, 2020	41.89	41.89	40.76	40.94	13,534	-1.09(-2.59%)
May 12, 2020	43.12	43.18	42.02	42.03	13,919	-0.95(-2.20%)
May 11, 2020	43.02	43.19	42.80	42.97	12,372	-0.50(-1.16%)
May 08, 2020	43.31	43.51	43.28	43.48	11,528	+0.77(+1.80%)
May 07, 2020	42.48	43.18	42.48	42.71	15,262	+0.63(+1.49%)
May 06, 2020	43.02	43.02	42.08	42.08	9,905	-0.60(-1.41%)
May 05, 2020	43.15	43.30	42.64	42.68	23,669	-0.10(-0.23%)
May 04, 2020	42.56	42.78	42.25	42.78	30,353	-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.