iShares Global Financials ETF (IXG) Historical Stock Data
84.30 ↑0.70 (0.84%)
As of May 1, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, IXG is down -0.13% a day on average. There have been 12 days where iShares Global Financials ETF closed green and 18 days where IXG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-30 | 84.16 | 83.60 | ↓$0.56 (-0.67%) | 83.60 | 84.34 | 6.07K |
2024-04-29 | 84.59 | 84.40 | ↓$0.19 (-0.23%) | 84.06 | 84.59 | 4.86K |
2024-04-26 | 84.27 | 84.19 | ↓$0.08 (-0.09%) | 84.04 | 84.50 | 12.42K |
2024-04-25 | 83.83 | 84.24 | ↑$0.41 (0.48%) | 83.72 | 84.44 | 8.88K |
2024-04-24 | 84.60 | 84.56 | ↓$0.04 (-0.04%) | 84.10 | 84.60 | 3.43K |
2024-04-23 | 84.40 | 84.65 | ↑$0.25 (0.30%) | 84.20 | 84.99 | 12.35K |
2024-04-22 | 83.46 | 84.05 | ↑$0.59 (0.70%) | 83.08 | 84.19 | 6.89K |
2024-04-19 | 82.35 | 82.86 | ↑$0.51 (0.62%) | 82.35 | 82.90 | 5.79K |
2024-04-18 | 82.71 | 82.25 | ↓$0.46 (-0.56%) | 82.06 | 82.71 | 5.89K |
2024-04-17 | 81.97 | 81.94 | ↓$0.03 (-0.04%) | 81.61 | 82.16 | 6.70K |
2024-04-16 | 82.08 | 81.65 | ↓$0.43 (-0.53%) | 81.38 | 82.33 | 5.89K |
2024-04-15 | 83.63 | 82.30 | ↓$1.33 (-1.59%) | 82.15 | 84.03 | 23.49K |
2024-04-12 | 83.44 | 82.66 | ↓$0.78 (-0.94%) | 82.66 | 83.44 | 4.82K |
2024-04-11 | 84.52 | 84.14 | ↓$0.38 (-0.45%) | 83.69 | 84.52 | 9.54K |
2024-04-10 | 84.82 | 84.35 | ↓$0.47 (-0.55%) | 84.35 | 85.01 | 6.68K |
2024-04-09 | 86.41 | 85.73 | ↓$0.68 (-0.79%) | 85.38 | 86.63 | 4.76K |
2024-04-08 | 86.07 | 86.20 | ↑$0.13 (0.16%) | 86.05 | 86.46 | 26.77K |
2024-04-05 | 85.27 | 85.81 | ↑$0.54 (0.63%) | 85.17 | 85.81 | 7.99K |
2024-04-04 | 86.66 | 85.35 | ↓$1.31 (-1.51%) | 85.12 | 86.83 | 6.83K |
2024-04-03 | 85.75 | 85.94 | ↑$0.19 (0.22%) | 85.75 | 86.19 | 6K |
2024-04-02 | 85.65 | 85.61 | ↓$0.04 (-0.05%) | 85.61 | 85.78 | 8.50K |
2024-04-01 | 86.38 | 86.09 | ↓$0.29 (-0.33%) | 86.01 | 86.43 | 6.65K |
2024-03-28 | 86.33 | 86.64 | ↑$0.31 (0.36%) | 86.30 | 86.69 | 5.80K |
2024-03-27 | 85.87 | 86.34 | ↑$0.47 (0.55%) | 85.74 | 86.34 | 3.38K |
2024-03-26 | 85.77 | 85.60 | ↓$0.17 (-0.20%) | 85.60 | 85.80 | 5.69K |
2024-03-25 | 85.47 | 85.25 | ↓$0.22 (-0.26%) | 85.16 | 85.75 | 30K |
2024-03-22 | 86.31 | 85.40 | ↓$0.91 (-1.05%) | 85.40 | 86.31 | 5.11K |
2024-03-21 | 85.98 | 86.28 | ↑$0.30 (0.35%) | 85.98 | 86.51 | 7.46K |
2024-03-20 | 84.62 | 85.63 | ↑$1.01 (1.19%) | 84.17 | 85.73 | 28.26K |
2024-03-19 | 84.48 | 84.85 | ↑$0.37 (0.44%) | 84.47 | 84.85 | 4.77K |
Create an account or log in to view more rows.
$IXG ready to explode
$IXG not yet time to short
$IXG The squeeze is coming
$IXG CHUG CHUG CHUG
$IXG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IXG Chill out and chill some more. It's all temporary.
$IXG Any red I see I shall buy
$IXG time to run
$IXG Don't like that...
$IXG green is good