Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Trust - iShares Global Financials ETF (IXG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
83.63+0.68 (+0.82%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202183.1883.7683.0883.6383.63880,085
Oct 21, 202183.1283.3582.6482.9582.954,806,300
Oct 20, 202182.7583.4782.5983.4083.40139,900
Oct 19, 202182.5582.8682.3982.8482.84195,300
Oct 18, 202181.9082.3281.7382.1282.12129,400
Oct 15, 202181.7782.4281.7282.1882.18101,400
Oct 14, 202180.8681.1480.4581.1281.1289,500
Oct 13, 202180.3880.3879.2980.1980.19104,200
Oct 12, 202180.5680.8680.1680.4680.46109,900
Oct 11, 202181.3781.6680.4380.4580.45102,800
Oct 08, 202180.8381.3180.5681.1181.11178,500
Oct 07, 202180.8381.3080.6580.6580.65287,000
Oct 06, 202179.3280.1778.9780.1680.16527,900
Oct 05, 202179.3080.3779.1780.1280.12184,100
Oct 04, 202179.0679.9178.4878.7578.75131,100
Oct 01, 202178.5379.6578.1379.3279.32185,200
Sep 30, 202179.4479.5078.3178.4578.45123,800
Sep 29, 202179.3679.4579.0579.1979.19345,100
Sep 28, 202180.0880.1978.8979.0879.08739,300
Sep 27, 202179.8780.5379.8780.4380.43385,400
Sep 24, 202178.8679.3878.8679.2779.27233,400
Sep 23, 202178.2979.4278.2979.1779.1795,000
Sep 22, 202177.3578.1877.3277.6477.64100,800
Sep 21, 202176.9277.1376.2976.4876.48103,600
Sep 20, 202176.4176.5575.3876.3176.31146,600
Sep 17, 202179.1079.2678.2678.5178.51100,600
Sep 16, 202179.4179.6778.7779.2179.21194,400
Sep 15, 202178.7579.4878.7279.2879.2890,400
Sep 14, 202179.8780.0478.5978.8278.82108,100
Sep 13, 202179.5379.7379.2479.6179.6194,000
Sep 10, 202179.7279.7878.8178.8378.83115,000
Sep 09, 202179.0279.7179.0079.2679.26159,600
Sep 08, 202179.3479.6178.9479.1779.17163,100
Sep 07, 202179.9580.0879.4779.4779.4783,200
Sep 03, 202179.9580.0079.6279.8379.83105,400
Sep 02, 202180.0180.2079.8080.0080.00263,200
Sep 01, 202180.0980.0979.6579.8279.82162,600
Aug 31, 202179.6980.0179.5079.6979.69106,500
Aug 30, 202180.5280.5279.6679.6979.6986,000
Aug 27, 202179.8180.6779.8080.6780.6785,700
Aug 26, 202180.3780.5779.7079.8279.82102,500
Aug 25, 202179.7780.6279.7780.3580.3593,700
Aug 24, 202179.3379.7979.3379.6679.66154,400
Aug 23, 202179.0279.4979.0279.3379.33156,000
Aug 20, 202178.0278.6677.8378.5778.57112,000
Aug 19, 202178.0678.5877.8678.1478.14128,200
Aug 18, 202179.3879.8779.0179.0579.05106,300
Aug 17, 202179.6279.9478.9479.4679.46134,700
Aug 16, 202180.2080.4079.6180.4080.40163,400
Aug 13, 202180.9880.9880.4780.5780.57128,500
Aug 12, 202180.8680.9080.3780.8580.85350,600
Aug 11, 202180.3380.9580.1680.9380.93243,500
Aug 10, 202179.3480.0479.2779.8879.88187,000
Aug 09, 202179.1579.6078.9979.3979.39158,500
Aug 06, 202178.6179.2378.6179.1979.19105,500
Aug 05, 202177.6478.0977.6478.0978.09331,200
Aug 04, 202177.1777.7877.1777.3077.30162,200
Aug 03, 202177.1277.6776.3977.6277.62191,400
Aug 02, 202177.3277.9776.8376.8376.83255,900
Jul 30, 202177.2577.6576.7076.8476.84271,800
Jul 29, 202177.2877.6977.1277.3877.38384,700
Jul 28, 202176.7077.0176.2076.7376.73344,500
Jul 27, 202176.1176.8375.9876.5776.57336,000
Jul 26, 202176.1276.7576.1276.6576.65888,200
Jul 23, 202176.6376.8776.1576.2576.253,447,600
Jul 22, 202176.7776.8875.9576.2076.20168,900
Jul 21, 202175.9676.8575.8876.6176.61126,900
Jul 20, 202173.9575.6673.7175.2975.29823,300
Jul 19, 202174.6774.6773.6674.0774.07154,100
Jul 16, 202177.3477.3476.0276.2476.24241,500
Jul 15, 202176.5677.3076.5676.9376.93148,100
Jul 14, 202177.3677.5676.5577.0977.09147,900
Jul 13, 202177.6877.6877.0577.2377.23228,900
Jul 12, 202176.9477.9576.7777.8877.88196,900
Jul 09, 202176.5677.4276.3277.3677.36149,400
Jul 08, 202175.5775.9975.1575.4175.41235,500
Jul 07, 202176.7677.1476.4476.9976.99193,900
Jul 06, 202178.0278.0276.4977.0077.00210,200
Jul 02, 202178.0478.0577.6178.0478.04201,100
Jul 01, 202177.7278.0277.5977.9777.97176,700
Jun 30, 202177.4977.6377.3177.6177.61287,700
Jun 29, 202178.2278.2777.5277.7577.75133,300
Jun 28, 202178.6078.6077.6177.9777.97226,500
Jun 25, 202178.3478.7778.0278.6978.69169,100
Jun 24, 202177.6078.0977.4177.9077.901,081,500
Jun 23, 202177.3077.4777.0977.2577.25239,600
Jun 22, 202177.1177.4376.6077.2477.24148,800
Jun 21, 202176.2477.2976.2477.2977.29163,200
Jun 18, 202176.5576.7375.8376.0076.00247,200
Jun 17, 202179.6579.6577.5377.7577.75481,800
Jun 16, 202179.4279.7478.8179.3679.36484,800
Jun 15, 202179.3079.7179.0579.4479.44759,700
Jun 14, 202179.6579.6979.0179.2579.25253,100
Jun 11, 202179.5679.8179.4679.8179.81453,500
Jun 10, 202180.4580.6779.5079.5079.50394,400
Jun 10, 20210.28 Dividend
Jun 09, 202180.8080.8080.2080.3780.09429,100
Jun 08, 202181.0781.3080.5581.1580.87643,700
Jun 07, 202181.7681.7681.2181.4581.17302,700
Jun 04, 202181.6981.7381.1981.6881.40410,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement