iShares Global Financials ETF (IXG) Historical Stock Data
82.50 ↑0.56 (0.68%)
As of April 18, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, IXG is down -0.15% a day on average. There have been 13 days where iShares Global Financials ETF closed green and 17 days where IXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 84.52 | 84.39 | ↓$0.13 (-0.15%) | 84.33 | 84.52 | 3.62K |
| 2024-03-15 | 84.12 | 84.32 | ↑$0.20 (0.24%) | 84.12 | 84.63 | 5.51K |
| 2024-03-14 | 84.86 | 84.16 | ↓$0.70 (-0.82%) | 83.97 | 84.86 | 10.60K |
| 2024-03-13 | 84.83 | 85.01 | ↑$0.18 (0.21%) | 84.64 | 85.17 | 3.64K |
| 2024-03-12 | 84.33 | 84.60 | ↑$0.27 (0.33%) | 83.97 | 84.60 | 4.14K |
| 2024-03-11 | 83.70 | 83.99 | ↑$0.29 (0.35%) | 83.47 | 84.09 | 7.31K |
| 2024-03-08 | 84.35 | 84.12 | ↓$0.23 (-0.27%) | 84.09 | 84.50 | 2.89K |
| 2024-03-07 | 84.09 | 83.94 | ↓$0.15 (-0.18%) | 83.74 | 84.09 | 13.86K |
| 2024-03-06 | 83.51 | 83.55 | ↑$0.04 (0.05%) | 83.44 | 83.77 | 6.81K |
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