Advertisement
U.S. markets closed

iShares Global Financials ETF (IXG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
84.39+0.07 (+0.09%)
At close: 03:21PM EDT
84.13 -0.20 (-0.24%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202484.5284.5284.3384.3984.393,600
Mar 15, 202484.1284.6384.1284.3284.325,600
Mar 14, 202484.8684.8683.9784.1684.1610,600
Mar 13, 202484.8385.1784.6485.0185.013,600
Mar 12, 202484.3384.6083.9784.6084.604,100
Mar 11, 202483.7084.0983.4783.9983.997,300
Mar 08, 202484.3584.5684.0984.1284.122,900
Mar 07, 202484.0984.0983.5483.9483.9413,900
Mar 06, 202483.5183.7783.2683.5583.556,800
Mar 05, 202482.7483.3082.5582.7382.7319,300
Mar 04, 202482.5782.9082.5282.8882.8814,700
Mar 01, 202482.7682.9382.4682.8382.8310,500
Feb 29, 202482.8682.8682.2982.5582.556,900
Feb 28, 202482.3882.7882.3482.3482.3429,300
Feb 27, 202482.2182.4181.9982.4182.419,900
Feb 26, 202482.4682.4682.0682.1982.194,400
Feb 23, 202482.4582.7182.3782.4682.464,900
Feb 22, 202481.8082.3181.6982.1882.184,900
Feb 21, 202481.2081.2680.9381.2681.264,500
Feb 20, 202481.0581.5681.0581.2281.2212,100
Feb 16, 202481.0881.4280.9781.0881.085,400
Feb 15, 202480.2081.2180.2081.0981.094,400
Feb 14, 202479.5379.8279.5379.8279.827,500
Feb 13, 202479.3979.8078.5879.2279.2226,800
Feb 12, 202479.8580.4079.8580.0280.0214,400
Feb 09, 202479.4579.9179.2879.8879.887,400
Feb 08, 202479.5079.5079.0479.4579.455,100
Feb 07, 202479.6679.8879.2479.8679.8615,000
Feb 06, 202479.2179.5579.2179.5579.554,800
Feb 05, 202479.2079.2678.7379.2379.2317,700
Feb 02, 202479.2579.9679.2579.8179.8117,000
Feb 01, 202479.4279.5978.5679.5179.5116,100
Jan 31, 202480.3680.6079.5479.5679.565,600
Jan 30, 202479.5680.1379.5680.0880.085,400
Jan 29, 202479.2679.6379.1179.6379.635,300
Jan 26, 202479.2879.5779.2879.4579.4511,600
Jan 25, 202479.2579.2578.7579.1479.1424,100
Jan 24, 202479.1779.2778.9278.9278.9210,800
Jan 23, 202478.2178.4678.0978.3478.346,400
Jan 22, 202478.2478.6878.0678.1178.1112,300
Jan 19, 202477.1277.9877.0377.9877.982,400
Jan 18, 202476.8377.0276.4277.0277.028,700
Jan 17, 202476.3676.8376.1076.6276.629,000
Jan 16, 202477.1277.1576.8176.9876.9812,600
Jan 12, 202478.4478.6577.9077.9577.955,400
Jan 11, 202478.3178.3177.4077.9777.974,800
Jan 10, 202478.1878.2777.9278.2778.276,100
Jan 09, 202478.4478.4478.0178.1978.199,000
Jan 08, 202478.4178.9778.2178.9778.979,000
Jan 05, 202478.7578.7578.3578.4578.454,000
Jan 04, 202477.7978.4677.7977.9977.995,300
Jan 03, 202477.8278.0877.5577.8577.8529,500
Jan 02, 202478.0378.4578.0378.4078.4010,700
Dec 29, 202378.7878.7878.3478.5878.583,200
Dec 28, 202378.4378.8478.4378.7578.756,200
Dec 27, 202378.2578.7378.2578.7378.7311,600
Dec 26, 202377.9478.3777.9478.3778.378,600
Dec 22, 202377.8378.0877.8377.8877.888,000
Dec 21, 202377.1777.5477.0477.5477.5410,100
Dec 20, 202377.7077.9176.6276.6276.628,200
Dec 20, 20230.928 Dividend
Dec 19, 202378.3278.9078.3278.9077.976,200
Dec 18, 202378.1778.3277.9678.2777.3520,600
Dec 15, 202378.0878.1677.6277.8476.9225,700
Dec 14, 202378.3778.6878.3678.6877.757,900
Dec 13, 202376.6878.0876.6078.0577.1318,800
Dec 12, 202376.2476.6976.0176.6975.798,900
Dec 11, 202375.9076.3875.9076.3875.4816,900
Dec 08, 202375.5676.0975.5676.0175.1225,800
Dec 07, 202375.3575.5475.1675.4774.5823,200
Dec 06, 202375.8375.9075.0375.1574.2726,900
Dec 05, 202375.4275.4575.1275.3774.4872,000
Dec 04, 202375.3776.0575.3775.8274.9333,100
Dec 01, 202375.1876.0775.0076.0575.1682,400
Nov 30, 202374.7275.2274.7275.2274.3414,900
Nov 29, 202374.5575.0074.5074.6073.7236,900
Nov 28, 202374.3674.6474.1974.4773.5912,900
Nov 27, 202374.5074.6074.2674.5573.6711,500
Nov 24, 202374.3874.7374.3874.6973.8118,200
Nov 22, 202374.2074.3774.0674.2573.3818,200
Nov 21, 202374.2474.2874.0674.0673.1912,300
Nov 20, 202374.0574.5973.7774.3673.4911,800
Nov 17, 202373.7074.0273.6173.9673.097,800
Nov 16, 202373.1873.4072.9973.2972.434,200
Nov 15, 202373.1273.4673.1273.2972.434,900
Nov 14, 202372.4873.3172.4873.0972.238,000
Nov 13, 202371.2671.6471.2171.4470.6015,200
Nov 10, 202370.9871.4170.6271.4170.578,900
Nov 09, 202371.2771.3870.7070.7369.9020,700
Nov 08, 202370.9171.0270.6570.9970.1612,100
Nov 07, 202371.0671.1470.8571.0370.1919,000
Nov 06, 202371.6771.6771.1971.4570.614,400
Nov 03, 202371.3471.9171.3471.6770.837,200
Nov 02, 202369.5870.6669.5870.6669.8374,200
Nov 01, 202368.5869.0268.4268.9068.0942,800
Oct 31, 202368.0968.4367.8668.4367.638,900
Oct 30, 202367.4668.0167.4668.0167.216,000
Oct 27, 202368.0468.0466.8366.9066.119,100
Oct 26, 202367.7368.3367.7167.9067.107,200
Oct 25, 202368.0268.4067.9568.0067.2011,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...