iShares Global Financials ETF (IXG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 83.42 | 84.34 | 83.15 | 83.60 | 83.60 | 9,200 |
| 30 Apr 2024 | 84.16 | 84.34 | 83.60 | 83.60 | 83.60 | 6,100 |
| 29 Apr 2024 | 84.59 | 84.59 | 84.06 | 84.40 | 84.40 | 4,900 |
| 26 Apr 2024 | 84.27 | 84.50 | 84.04 | 84.19 | 84.19 | 12,400 |
| 25 Apr 2024 | 83.83 | 84.44 | 83.72 | 84.24 | 84.24 | 8,900 |
| 24 Apr 2024 | 84.60 | 84.60 | 84.10 | 84.56 | 84.56 | 3,400 |
| 23 Apr 2024 | 84.40 | 84.99 | 84.20 | 84.65 | 84.65 | 12,400 |
| 22 Apr 2024 | 83.46 | 84.23 | 83.08 | 84.05 | 84.05 | 6,900 |
| 19 Apr 2024 | 82.35 | 82.90 | 82.35 | 82.86 | 82.86 | 5,800 |
| 18 Apr 2024 | 82.71 | 82.71 | 82.06 | 82.25 | 82.25 | 5,900 |
| 17 Apr 2024 | 81.97 | 82.18 | 81.61 | 81.94 | 81.94 | 6,700 |
| 16 Apr 2024 | 82.08 | 82.33 | 81.38 | 81.65 | 81.65 | 5,900 |
| 15 Apr 2024 | 83.63 | 84.03 | 82.15 | 82.30 | 82.30 | 23,500 |
| 12 Apr 2024 | 83.44 | 83.44 | 82.66 | 82.66 | 82.66 | 4,800 |
| 11 Apr 2024 | 84.52 | 84.52 | 83.69 | 84.14 | 84.14 | 9,500 |
| 10 Apr 2024 | 84.82 | 85.01 | 84.30 | 84.35 | 84.35 | 6,700 |
| 09 Apr 2024 | 86.41 | 86.63 | 85.38 | 85.73 | 85.73 | 4,800 |
| 08 Apr 2024 | 86.07 | 86.47 | 86.05 | 86.20 | 86.20 | 26,800 |
| 05 Apr 2024 | 85.27 | 85.81 | 85.17 | 85.81 | 85.81 | 8,000 |
| 04 Apr 2024 | 86.66 | 86.83 | 85.12 | 85.35 | 85.35 | 6,800 |
| 03 Apr 2024 | 85.75 | 86.19 | 85.75 | 85.94 | 85.94 | 6,000 |
| 02 Apr 2024 | 85.65 | 85.78 | 85.50 | 85.61 | 85.61 | 8,500 |
| 01 Apr 2024 | 86.38 | 86.54 | 85.91 | 86.09 | 86.09 | 6,600 |
| 28 Mar 2024 | 86.33 | 86.69 | 86.30 | 86.64 | 86.64 | 5,800 |
| 27 Mar 2024 | 85.87 | 86.34 | 85.74 | 86.34 | 86.34 | 3,400 |
| 26 Mar 2024 | 85.77 | 85.80 | 85.54 | 85.60 | 85.60 | 5,700 |
| 25 Mar 2024 | 85.47 | 85.76 | 85.16 | 85.25 | 85.25 | 30,000 |
| 22 Mar 2024 | 86.31 | 86.31 | 85.40 | 85.40 | 85.40 | 5,100 |
| 21 Mar 2024 | 85.98 | 86.51 | 85.98 | 86.28 | 86.28 | 7,500 |
| 20 Mar 2024 | 84.62 | 85.73 | 84.17 | 85.63 | 85.63 | 28,300 |
| 19 Mar 2024 | 84.48 | 84.90 | 84.47 | 84.85 | 84.85 | 4,800 |
| 18 Mar 2024 | 84.52 | 84.52 | 84.33 | 84.39 | 84.39 | 3,600 |
| 15 Mar 2024 | 84.12 | 84.63 | 84.12 | 84.32 | 84.32 | 5,600 |
| 14 Mar 2024 | 84.86 | 84.86 | 83.97 | 84.16 | 84.16 | 10,600 |
| 13 Mar 2024 | 84.83 | 85.17 | 84.64 | 85.01 | 85.01 | 3,600 |
| 12 Mar 2024 | 84.33 | 84.60 | 83.97 | 84.60 | 84.60 | 4,100 |
| 11 Mar 2024 | 83.70 | 84.09 | 83.47 | 83.99 | 83.99 | 7,300 |
| 08 Mar 2024 | 84.35 | 84.56 | 84.09 | 84.12 | 84.12 | 2,900 |
| 07 Mar 2024 | 84.09 | 84.09 | 83.54 | 83.94 | 83.94 | 13,900 |
| 06 Mar 2024 | 83.51 | 83.77 | 83.26 | 83.55 | 83.55 | 6,800 |
| 05 Mar 2024 | 82.74 | 83.30 | 82.55 | 82.73 | 82.73 | 19,300 |
| 04 Mar 2024 | 82.57 | 82.90 | 82.52 | 82.88 | 82.88 | 14,700 |
| 01 Mar 2024 | 82.76 | 82.93 | 82.46 | 82.83 | 82.83 | 10,500 |
| 29 Feb 2024 | 82.86 | 82.86 | 82.29 | 82.55 | 82.55 | 6,900 |
| 28 Feb 2024 | 82.38 | 82.78 | 82.34 | 82.34 | 82.34 | 29,300 |
| 27 Feb 2024 | 82.21 | 82.41 | 81.99 | 82.41 | 82.41 | 9,900 |
| 26 Feb 2024 | 82.46 | 82.46 | 82.06 | 82.19 | 82.19 | 4,400 |
| 23 Feb 2024 | 82.45 | 82.71 | 82.37 | 82.46 | 82.46 | 4,900 |
| 22 Feb 2024 | 81.80 | 82.31 | 81.69 | 82.18 | 82.18 | 4,900 |
| 21 Feb 2024 | 81.20 | 81.26 | 80.93 | 81.26 | 81.26 | 4,500 |
| 20 Feb 2024 | 81.05 | 81.56 | 81.05 | 81.22 | 81.22 | 12,100 |
| 16 Feb 2024 | 81.08 | 81.42 | 80.97 | 81.08 | 81.08 | 5,400 |
| 15 Feb 2024 | 80.20 | 81.21 | 80.20 | 81.09 | 81.09 | 4,400 |
| 14 Feb 2024 | 79.53 | 79.82 | 79.53 | 79.82 | 79.82 | 7,500 |
| 13 Feb 2024 | 79.39 | 79.80 | 78.58 | 79.22 | 79.22 | 26,800 |
| 12 Feb 2024 | 79.85 | 80.40 | 79.85 | 80.02 | 80.02 | 14,400 |
| 09 Feb 2024 | 79.45 | 79.91 | 79.28 | 79.88 | 79.88 | 7,400 |
| 08 Feb 2024 | 79.50 | 79.50 | 79.04 | 79.45 | 79.45 | 5,100 |
| 07 Feb 2024 | 79.66 | 79.88 | 79.24 | 79.86 | 79.86 | 15,000 |
| 06 Feb 2024 | 79.21 | 79.55 | 79.21 | 79.55 | 79.55 | 4,800 |
| 05 Feb 2024 | 79.20 | 79.26 | 78.73 | 79.23 | 79.23 | 17,700 |
| 02 Feb 2024 | 79.25 | 79.96 | 79.25 | 79.81 | 79.81 | 17,000 |
| 01 Feb 2024 | 79.42 | 79.59 | 78.56 | 79.51 | 79.51 | 16,100 |
| 31 Jan 2024 | 80.36 | 80.60 | 79.54 | 79.56 | 79.56 | 5,600 |
| 30 Jan 2024 | 79.56 | 80.13 | 79.56 | 80.08 | 80.08 | 5,400 |
| 29 Jan 2024 | 79.26 | 79.63 | 79.11 | 79.63 | 79.63 | 5,300 |
| 26 Jan 2024 | 79.28 | 79.57 | 79.28 | 79.45 | 79.45 | 11,600 |
| 25 Jan 2024 | 79.25 | 79.25 | 78.75 | 79.14 | 79.14 | 24,100 |
| 24 Jan 2024 | 79.17 | 79.27 | 78.92 | 78.92 | 78.92 | 10,800 |
| 23 Jan 2024 | 78.21 | 78.46 | 78.09 | 78.34 | 78.34 | 6,400 |
| 22 Jan 2024 | 78.24 | 78.68 | 78.06 | 78.11 | 78.11 | 12,300 |
| 19 Jan 2024 | 77.12 | 77.98 | 77.03 | 77.98 | 77.98 | 2,400 |
| 18 Jan 2024 | 76.83 | 77.02 | 76.42 | 77.02 | 77.02 | 8,700 |
| 17 Jan 2024 | 76.36 | 76.83 | 76.10 | 76.62 | 76.62 | 9,000 |
| 16 Jan 2024 | 77.12 | 77.15 | 76.81 | 76.98 | 76.98 | 12,600 |
| 12 Jan 2024 | 78.44 | 78.65 | 77.90 | 77.95 | 77.95 | 5,400 |
| 11 Jan 2024 | 78.31 | 78.31 | 77.40 | 77.97 | 77.97 | 4,800 |
| 10 Jan 2024 | 78.18 | 78.27 | 77.92 | 78.27 | 78.27 | 6,100 |
| 09 Jan 2024 | 78.44 | 78.44 | 78.01 | 78.19 | 78.19 | 9,000 |
| 08 Jan 2024 | 78.41 | 78.97 | 78.21 | 78.97 | 78.97 | 9,000 |
| 05 Jan 2024 | 78.75 | 78.75 | 78.35 | 78.45 | 78.45 | 4,000 |
| 04 Jan 2024 | 77.79 | 78.46 | 77.79 | 77.99 | 77.99 | 5,300 |
| 03 Jan 2024 | 77.82 | 78.08 | 77.55 | 77.85 | 77.85 | 29,500 |
| 02 Jan 2024 | 78.03 | 78.45 | 78.03 | 78.40 | 78.40 | 10,700 |
| 29 Dec 2023 | 78.78 | 78.78 | 78.34 | 78.58 | 78.58 | 3,200 |
| 28 Dec 2023 | 78.43 | 78.84 | 78.43 | 78.75 | 78.75 | 6,200 |
| 27 Dec 2023 | 78.25 | 78.73 | 78.25 | 78.73 | 78.73 | 11,600 |
| 26 Dec 2023 | 77.94 | 78.37 | 77.94 | 78.37 | 78.37 | 8,600 |
| 22 Dec 2023 | 77.83 | 78.08 | 77.83 | 77.88 | 77.88 | 8,000 |
| 21 Dec 2023 | 77.17 | 77.54 | 77.04 | 77.54 | 77.54 | 10,100 |
| 20 Dec 2023 | 77.70 | 77.91 | 76.62 | 76.62 | 76.62 | 8,200 |
| 20 Dec 2023 | 0.928 Dividend | |||||
| 19 Dec 2023 | 78.32 | 78.90 | 78.32 | 78.90 | 77.97 | 6,200 |
| 18 Dec 2023 | 78.17 | 78.32 | 77.96 | 78.27 | 77.35 | 20,600 |
| 15 Dec 2023 | 78.08 | 78.16 | 77.62 | 77.84 | 76.92 | 25,700 |
| 14 Dec 2023 | 78.37 | 78.68 | 78.36 | 78.68 | 77.75 | 7,900 |
| 13 Dec 2023 | 76.68 | 78.08 | 76.60 | 78.05 | 77.13 | 18,800 |
| 12 Dec 2023 | 76.24 | 76.69 | 76.01 | 76.69 | 75.79 | 8,900 |
| 11 Dec 2023 | 75.90 | 76.38 | 75.90 | 76.38 | 75.48 | 16,900 |
| 08 Dec 2023 | 75.56 | 76.09 | 75.56 | 76.01 | 75.12 | 25,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.