iShares Global Financials ETF (IXG) Historical Stock Data
73.35 ↓0.22 (-0.30%)
As of December 1, 2022, 1:47pm EST.
Historical Data
In the past 30 trading days, IXG is up 0.25% a day on average. There have been 19 days where iShares Global Financials ETF closed green and 11 days where IXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 72.51 | 73.57 | ↑$1.06 (1.46%) | 71.63 | 73.57 | 61.93K |
| 2022-11-29 | 72.01 | 72.38 | ↑$0.37 (0.51%) | 72.01 | 72.56 | 144.59K |
| 2022-11-28 | 72.33 | 71.73 | ↓$0.60 (-0.83%) | 71.57 | 72.55 | 44.27K |
| 2022-11-25 | 72.78 | 72.92 | ↑$0.14 (0.19%) | 72.74 | 73.02 | 7.67K |
| 2022-11-23 | 72.01 | 72.57 | ↑$0.56 (0.78%) | 72.00 | 72.62 | 321.43K |
| 2022-11-22 | 71.63 | 72.05 | ↑$0.42 (0.59%) | 71.54 | 72.05 | 128.53K |
| 2022-11-21 | 70.94 | 71.17 | ↑$0.23 (0.32%) | 70.86 | 71.27 | 3.76M |
| 2022-11-18 | 71.47 | 71.23 | ↓$0.24 (-0.34%) | 70.85 | 71.47 | 77.83K |
| 2022-11-17 | 70.43 | 70.90 | ↑$0.47 (0.67%) | 70.26 | 70.91 | 41.75K |
| 2022-11-16 | 71.27 | 71.15 | ↓$0.12 (-0.17%) | 70.89 | 71.29 | 80.49K |
| 2022-11-15 | 71.91 | 71.38 | ↓$0.53 (-0.74%) | 70.81 | 72.02 | 67.31K |
| 2022-11-14 | 71.50 | 71.01 | ↓$0.49 (-0.69%) | 71.01 | 71.69 | 88.37K |
| 2022-11-11 | 71.33 | 71.69 | ↑$0.36 (0.50%) | 71.25 | 71.98 | 42.46K |
| 2022-11-10 | 69.60 | 70.78 | ↑$1.18 (1.70%) | 69.53 | 70.79 | 48.64K |
| 2022-11-09 | 68.34 | 67.54 | ↓$0.80 (-1.17%) | 67.43 | 68.48 | 162.72K |
| 2022-11-08 | 68.51 | 68.75 | ↑$0.24 (0.35%) | 68.18 | 69.11 | 295.49K |
| 2022-11-07 | 68.17 | 68.22 | ↑$0.05 (0.07%) | 67.90 | 68.30 | 53.77K |
| 2022-11-04 | 67.36 | 67.81 | ↑$0.45 (0.67%) | 66.97 | 68.02 | 43.55K |
| 2022-11-03 | 65.71 | 65.93 | ↑$0.22 (0.33%) | 65.51 | 66.26 | 170.31K |
| 2022-11-02 | 67.26 | 66.51 | ↓$0.75 (-1.12%) | 66.48 | 68.07 | 36.86K |
| 2022-11-01 | 67.84 | 67.34 | ↓$0.50 (-0.73%) | 67.14 | 67.95 | 61.46K |
| 2022-10-31 | 66.77 | 66.97 | ↑$0.20 (0.30%) | 66.77 | 67.19 | 22.91K |
| 2022-10-28 | 66.29 | 67.35 | ↑$1.06 (1.60%) | 66.29 | 67.41 | 24.47K |
| 2022-10-27 | 66.34 | 66.25 | ↓$0.09 (-0.14%) | 66.25 | 67.01 | 33.92K |
| 2022-10-26 | 65.99 | 66.17 | ↑$0.18 (0.27%) | 65.99 | 66.67 | 53.02K |
| 2022-10-25 | 64.89 | 65.90 | ↑$1.01 (1.56%) | 64.88 | 65.93 | 89.45K |
| 2022-10-24 | 64.70 | 64.98 | ↑$0.28 (0.43%) | 64.60 | 65.18 | 200.43K |
| 2022-10-21 | 62.99 | 64.78 | ↑$1.79 (2.84%) | 62.85 | 64.81 | 235.83K |
| 2022-10-20 | 63.79 | 63.18 | ↓$0.61 (-0.96%) | 63.00 | 64.30 | 250.92K |
| 2022-10-19 | 64.05 | 63.63 | ↓$0.42 (-0.66%) | 63.38 | 64.32 | 18.69K |
Create an account or log in to view more rows.
$IXG I still don’t wanna buy it
$IXG HOLDING LONG AND STRONG!!!
$IXG When they tell me diversifying is for idiots
$IXG the bulls in here
$IXG Holding.
$IXG I like green candles on my birthday cake
$IXG rubbish
$IXG The best investment you can make is an investment in yourself or another person
$IXG Market is down
No worries
$IXG wow! I sold too early