Global Financials Ishares ETF (NY: IXG )

98.81 +0.09 (+0.09%)

Streaming Delayed Price Updated: 3:04 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	99.04	99.25	98.58	98.72	5,043	-0.26(-0.26%)
Nov 12, 2024	99.34	99.34	98.48	98.99	6,801	-0.62(-0.62%)
Nov 11, 2024	99.45	100.19	99.45	99.60	16,130	+0.88(+0.89%)
Nov 08, 2024	98.74	98.97	98.44	98.73	4,749	-0.15(-0.15%)
Nov 07, 2024	99.59	99.85	98.68	98.87	19,378	-0.44(-0.44%)
Nov 06, 2024	98.37	99.36	97.92	99.31	15,298	+3.30(+3.44%)
Nov 05, 2024	95.03	96.01	95.03	96.01	21,776	+1.22(+1.28%)
Nov 04, 2024	95.38	95.38	94.69	94.79	6,214	-0.27(-0.28%)
Nov 01, 2024	95.42	95.79	95.06	95.06	12,470	+0.17(+0.18%)
Oct 31, 2024	95.72	95.72	94.89	94.89	18,401	-0.93(-0.97%)
Oct 30, 2024	95.48	96.09	95.48	95.82	7,874	+0.10(+0.10%)
Oct 29, 2024	95.96	95.96	95.72	95.72	4,284	-0.47(-0.49%)
Oct 28, 2024	95.32	96.32	95.32	96.20	3,854	+1.22(+1.28%)
Oct 25, 2024	96.20	96.22	94.91	94.98	10,070	-1.06(-1.10%)
Oct 24, 2024	96.02	96.26	95.55	96.04	4,094	+0.33(+0.34%)
Oct 23, 2024	95.79	95.95	95.45	95.71	8,756	-0.42(-0.43%)
Oct 22, 2024	96.02	96.28	95.77	96.13	626,630	-0.35(-0.37%)
Oct 21, 2024	97.21	97.21	96.48	96.48	4,637	-1.07(-1.10%)
Oct 18, 2024	97.41	97.69	97.11	97.55	13,950	+0.32(+0.33%)
Oct 17, 2024	97.14	97.45	97.09	97.23	11,259	+0.23(+0.23%)
Oct 16, 2024	96.31	97.02	96.31	97.00	7,389	+1.24(+1.29%)
Oct 15, 2024	96.39	96.70	95.72	95.76	624,763	-0.36(-0.37%)
Oct 14, 2024	95.61	96.12	95.61	96.12	4,829	+0.58(+0.61%)
Oct 11, 2024	95.00	95.73	95.00	95.54	5,653	+1.30(+1.38%)
Oct 10, 2024	94.18	94.67	93.86	94.24	57,269	+0.07(+0.07%)
Oct 09, 2024	93.32	94.26	93.32	94.17	4,854	+0.27(+0.29%)
Oct 08, 2024	93.85	93.91	93.66	93.90	2,787	-0.04(-0.04%)
Oct 07, 2024	94.62	94.68	93.72	93.94	23,062	-0.71(-0.75%)
Oct 04, 2024	94.18	94.73	94.10	94.65	2,581	+1.40(+1.50%)
Oct 03, 2024	93.39	93.45	93.10	93.25	9,126	-0.60(-0.64%)
Oct 02, 2024	93.82	94.05	93.64	93.85	7,288	+0.12(+0.13%)
Oct 01, 2024	94.38	94.38	93.56	93.73	23,821	-0.85(-0.89%)
Sep 30, 2024	94.44	94.73	93.85	94.58	17,006	+0.15(+0.16%)
Sep 27, 2024	94.46	95.00	94.43	94.43	2,533	-0.32(-0.34%)
Sep 26, 2024	94.36	94.77	94.24	94.75	4,471	+1.45(+1.55%)
Sep 25, 2024	94.22	94.22	93.30	93.30	3,651	-1.02(-1.08%)
Sep 24, 2024	94.47	94.47	94.10	94.32	7,114	-0.22(-0.23%)
Sep 23, 2024	94.44	94.72	94.34	94.53	7,996	+0.29(+0.31%)
Sep 20, 2024	94.48	94.48	93.88	94.24	7,939	-0.32(-0.34%)
Sep 19, 2024	94.07	94.73	94.07	94.56	4,792	+1.32(+1.41%)
Sep 18, 2024	93.54	93.54	93.14	93.25	1,619	-0.14(-0.15%)
Sep 17, 2024	93.35	93.71	93.19	93.39	6,643	+0.15(+0.16%)
Sep 16, 2024	92.59	93.24	92.55	93.24	2,415	+1.12(+1.21%)
Sep 13, 2024	92.13	92.66	92.04	92.12	6,985	+0.16(+0.17%)
Sep 12, 2024	91.60	91.96	91.39	91.96	9,082	+0.63(+0.69%)
Sep 11, 2024	90.06	91.53	90.06	91.33	3,933	-0.13(-0.14%)
Sep 10, 2024	92.35	92.35	90.55	91.46	17,729	-0.77(-0.83%)
Sep 09, 2024	91.77	92.73	91.77	92.23	16,575	+1.27(+1.39%)
Sep 06, 2024	92.49	92.70	90.82	90.96	14,636	-1.48(-1.61%)
Sep 05, 2024	93.26	93.26	92.16	92.44	5,002	-0.38(-0.41%)
Sep 04, 2024	92.71	93.13	92.61	92.82	9,635	+0.01(+0.01%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Global Financials Ishares ETF (NY: IXG )

Historical Prices