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.

DateOpenCloseChangeLowHighVolume
2022-11-3072.5173.57↑$1.06 (1.46%)71.6373.5761.93K
2022-11-2972.0172.38↑$0.37 (0.51%)72.0172.56144.59K
2022-11-2872.3371.73↓$0.60 (-0.83%)71.5772.5544.27K
2022-11-2572.7872.92↑$0.14 (0.19%)72.7473.027.67K
2022-11-2372.0172.57↑$0.56 (0.78%)72.0072.62321.43K
2022-11-2271.6372.05↑$0.42 (0.59%)71.5472.05128.53K
2022-11-2170.9471.17↑$0.23 (0.32%)70.8671.273.76M
2022-11-1871.4771.23↓$0.24 (-0.34%)70.8571.4777.83K
2022-11-1770.4370.90↑$0.47 (0.67%)70.2670.9141.75K
2022-11-1671.2771.15↓$0.12 (-0.17%)70.8971.2980.49K
2022-11-1571.9171.38↓$0.53 (-0.74%)70.8172.0267.31K
2022-11-1471.5071.01↓$0.49 (-0.69%)71.0171.6988.37K
2022-11-1171.3371.69↑$0.36 (0.50%)71.2571.9842.46K
2022-11-1069.6070.78↑$1.18 (1.70%)69.5370.7948.64K
2022-11-0968.3467.54↓$0.80 (-1.17%)67.4368.48162.72K
2022-11-0868.5168.75↑$0.24 (0.35%)68.1869.11295.49K
2022-11-0768.1768.22↑$0.05 (0.07%)67.9068.3053.77K
2022-11-0467.3667.81↑$0.45 (0.67%)66.9768.0243.55K
2022-11-0365.7165.93↑$0.22 (0.33%)65.5166.26170.31K
2022-11-0267.2666.51↓$0.75 (-1.12%)66.4868.0736.86K
2022-11-0167.8467.34↓$0.50 (-0.73%)67.1467.9561.46K
2022-10-3166.7766.97↑$0.20 (0.30%)66.7767.1922.91K
2022-10-2866.2967.35↑$1.06 (1.60%)66.2967.4124.47K
2022-10-2766.3466.25↓$0.09 (-0.14%)66.2567.0133.92K
2022-10-2665.9966.17↑$0.18 (0.27%)65.9966.6753.02K
2022-10-2564.8965.90↑$1.01 (1.56%)64.8865.9389.45K
2022-10-2464.7064.98↑$0.28 (0.43%)64.6065.18200.43K
2022-10-2162.9964.78↑$1.79 (2.84%)62.8564.81235.83K
2022-10-2063.7963.18↓$0.61 (-0.96%)63.0064.30250.92K
2022-10-1964.0563.63↓$0.42 (-0.66%)63.3864.3218.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$IXG When they tell me diversifying is for idiots

0 Like Report
ihatenewegg

$IXG I like green candles on my birthday cake

0 Like Report
gangganggang

$IXG The best investment you can make is an investment in yourself or another person

0 Like Report