Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.25 +0.75 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 72.37 72.97 72.03 72.97 228,574 +0.63(+0.87%)
Jan 30, 2023 72.44 72.79 72.32 72.34 33,325 -0.57(-0.79%)
Jan 27, 2023 72.74 73.14 72.61 72.91 155,458 +0.10(+0.13%)
Jan 26, 2023 72.74 72.81 72.30 72.81 15,859 +0.54(+0.74%)
Jan 25, 2023 71.41 72.37 71.41 72.28 37,245 +0.46(+0.64%)
Jan 24, 2023 71.52 72.04 71.04 71.82 48,667 +0.15(+0.21%)
Jan 23, 2023 71.12 71.86 71.09 71.67 81,122 +0.45(+0.63%)
Jan 20, 2023 70.45 71.26 70.45 71.22 120,029 +0.89(+1.27%)
Jan 19, 2023 70.19 70.59 69.87 70.33 80,602 -0.43(-0.61%)
Jan 18, 2023 71.91 72.01 70.71 70.76 37,959 -0.91(-1.27%)
Jan 17, 2023 71.92 71.92 71.47 71.67 536,035 -0.32(-0.45%)
Jan 13, 2023 70.89 72.04 70.83 71.99 60,030 +0.57(+0.80%)
Jan 12, 2023 71.35 71.74 70.90 71.42 49,820 +0.79(+1.13%)
Jan 11, 2023 70.44 70.66 70.22 70.62 32,874 +0.33(+0.48%)
Jan 10, 2023 69.76 70.31 69.69 70.29 97,370 +0.30(+0.42%)
Jan 09, 2023 70.29 70.63 69.91 69.99 758,613 +0.16(+0.23%)
Jan 06, 2023 68.79 69.95 68.37 69.83 38,114 +1.47(+2.15%)
Jan 05, 2023 68.45 68.61 68.13 68.36 14,090 -0.63(-0.91%)
Jan 04, 2023 68.53 69.28 68.48 68.99 60,398 +1.48(+2.20%)
Jan 03, 2023 67.51 68.14 67.20 67.51 85,305 +0.32(+0.47%)
Dec 30, 2022 67.16 67.44 66.86 67.19 20,478 -0.30(-0.44%)
Dec 29, 2022 67.08 67.57 67.08 67.49 30,836 +0.80(+1.20%)
Dec 28, 2022 67.19 67.22 66.68 66.69 16,595 -0.41(-0.61%)
Dec 27, 2022 67.15 67.34 67.03 67.10 39,266 +0.16(+0.24%)
Dec 23, 2022 66.57 67.00 66.45 66.93 11,218 +0.38(+0.57%)
Dec 22, 2022 66.70 66.70 65.73 66.55 18,355 -0.59(-0.88%)
Dec 21, 2022 66.64 67.14 66.64 67.14 22,274 +1.13(+1.71%)
Dec 20, 2022 65.77 66.41 65.77 66.02 23,174 +0.50(+0.76%)
Dec 19, 2022 65.64 65.94 65.21 65.52 27,260 +0.08(+0.12%)
Dec 16, 2022 65.31 65.62 65.15 65.44 16,767 -0.41(-0.62%)
Dec 15, 2022 66.34 66.36 65.60 65.85 40,286 -1.50(-2.23%)
Dec 14, 2022 67.76 68.24 67.00 67.35 23,185 -0.62(-0.91%)
Dec 13, 2022 69.18 69.18 67.66 67.98 31,016 +0.52(+0.78%)
Dec 12, 2022 66.96 67.54 66.70 67.45 83,878 +0.53(+0.79%)
Dec 09, 2022 66.91 67.37 66.91 66.92 295,052 -0.09(-0.14%)
Dec 08, 2022 67.13 67.35 66.84 67.02 95,563 +0.12(+0.18%)
Dec 07, 2022 66.95 67.43 66.89 66.90 19,577 -0.12(-0.18%)
Dec 06, 2022 67.64 67.77 66.77 67.02 150,256 -0.51(-0.75%)
Dec 05, 2022 68.53 68.53 67.29 67.53 249,898 -1.36(-1.97%)
Dec 02, 2022 68.38 68.91 68.33 68.88 32,977 -0.27(-0.39%)
Dec 01, 2022 69.58 69.58 68.73 69.16 114,457 -0.13(-0.19%)
Nov 30, 2022 68.29 69.29 67.47 69.29 65,752 +1.12(+1.64%)
Nov 29, 2022 67.82 68.33 67.82 68.17 153,527 +0.61(+0.91%)
Nov 28, 2022 68.12 68.33 67.40 67.56 47,005 -1.12(-1.63%)
Nov 25, 2022 68.54 68.77 68.51 68.68 8,148 +0.33(+0.48%)
Nov 23, 2022 67.82 68.41 67.71 68.35 341,290 +0.49(+0.72%)
Nov 22, 2022 67.46 67.86 67.38 67.86 136,469 +0.83(+1.24%)
Nov 21, 2022 66.81 67.13 66.71 67.03 3,994,042 -0.06(-0.08%)
Nov 18, 2022 67.31 67.31 66.73 67.08 82,642 +0.31(+0.47%)
Nov 17, 2022 66.33 66.78 66.17 66.77 44,334 -0.24(-0.35%)
Nov 16, 2022 67.12 67.14 66.76 67.01 85,464 -0.22(-0.32%)
Nov 15, 2022 67.73 67.82 66.63 67.23 71,465 +0.35(+0.52%)
Nov 14, 2022 67.34 67.52 66.84 66.88 93,834 -0.64(-0.95%)
Nov 11, 2022 67.18 67.79 67.08 67.52 45,085 +0.86(+1.29%)
Nov 10, 2022 65.55 66.68 65.48 66.66 51,643 +3.05(+4.80%)
Nov 09, 2022 64.36 64.49 63.51 63.61 172,775 -1.14(-1.76%)
Nov 08, 2022 64.52 65.09 64.21 64.75 313,743 +0.50(+0.78%)
Nov 07, 2022 64.20 64.32 63.94 64.25 57,096 +0.39(+0.60%)
Nov 04, 2022 63.44 64.06 63.07 63.86 46,243 +1.77(+2.85%)
Nov 03, 2022 61.89 62.41 61.70 62.09 180,828 -0.55(-0.87%)
Nov 02, 2022 63.35 62.61 62.64 39,132 -0.78(-1.24%)
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.