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 28, 2010	28.67	29.25	28.56	28.67	29,336	-0.60(-2.06%)
May 27, 2010	28.56	29.27	28.42	29.27	16,775	+1.55(+5.58%)
May 26, 2010	28.40	28.47	27.67	27.72	33,367	-0.43(-1.53%)
May 25, 2010	27.10	28.15	27.06	28.15	118,910	-0.06(-0.20%)
May 24, 2010	28.58	28.78	28.21	28.21	45,699	-0.58(-2.00%)
May 21, 2010	27.56	28.83	27.39	28.78	48,767	+1.03(+3.70%)
May 20, 2010	27.77	28.44	27.69	27.76	170,807	-1.34(-4.60%)
May 19, 2010	28.80	29.19	28.50	29.10	86,037	-0.02(-0.08%)
May 18, 2010	30.03	30.19	28.92	29.12	216,155	-0.68(-2.30%)
May 17, 2010	29.92	30.06	29.21	29.80	49,119	-0.01(-0.05%)
May 14, 2010	29.82	30.58	29.62	29.82	46,018	-1.01(-3.26%)
May 13, 2010	31.23	31.23	30.82	30.82	38,016	-0.52(-1.66%)
May 12, 2010	30.98	31.35	30.98	31.35	108,518	+0.46(+1.51%)
May 11, 2010	31.20	31.39	30.86	30.88	230,765	-0.46(-1.48%)
May 10, 2010	31.15	31.35	30.96	31.35	104,164	+2.23(+7.68%)
May 07, 2010	29.25	29.66	28.17	29.11	95,693	+0.03(+0.12%)
May 06, 2010	30.66	30.73	0.0972	29.08	254,578	-1.64(-5.35%)
May 05, 2010	30.94	31.33	30.66	30.72	317,034	-0.67(-2.14%)
May 04, 2010	32.13	32.13	31.30	31.39	202,759	-1.34(-4.09%)

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.