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, 2015	46.78	46.88	46.45	46.53	36,520	-0.42(-0.89%)
May 28, 2015	46.85	46.97	46.64	46.95	36,121	-0.09(-0.20%)
May 27, 2015	46.77	47.09	46.74	47.04	21,936	+0.37(+0.79%)
May 26, 2015	47.09	47.09	46.57	46.67	42,644	-0.62(-1.30%)
May 22, 2015	47.34	47.29	47.29	47.29	21,555	-0.09(-0.18%)
May 21, 2015	47.27	47.47	47.27	47.37	98,608	+0.08(+0.17%)
May 20, 2015	47.41	47.47	47.22	47.30	48,735	-0.04(-0.08%)
May 19, 2015	47.23	47.47	47.23	47.33	39,240	+0.06(+0.12%)
May 18, 2015	47.24	47.34	47.19	47.28	37,786	-0.06(-0.13%)
May 15, 2015	47.41	47.44	47.28	47.34	66,833	-0.06(-0.13%)
May 14, 2015	47.29	47.44	47.21	47.41	48,660	+0.44(+0.94%)
May 13, 2015	47.07	47.12	46.86	46.96	2,695,033	+0.20(+0.44%)
May 12, 2015	46.77	46.81	46.59	46.76	20,935	-0.06(-0.13%)
May 11, 2015	46.91	47.00	46.77	46.82	9,153	-0.28(-0.59%)
May 08, 2015	46.60	47.15	46.60	47.10	41,202	+0.87(+1.88%)
May 07, 2015	46.06	46.29	45.98	46.23	37,565	+0.21(+0.45%)
May 06, 2015	46.34	46.35	45.87	46.03	13,199	-0.14(-0.31%)
May 05, 2015	46.62	46.62	46.17	46.17	9,588	-0.66(-1.41%)
May 04, 2015	46.63	46.85	46.61	46.83	65,678	+0.27(+0.58%)

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.