IXG - iShares Global Financials ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202053.1353.4652.5352.6152.6118,800
01 Jul 202052.2752.5651.9251.9751.9723,600
30 Jun 202051.4952.4351.4952.1952.1937,200
29 Jun 202051.6152.0251.4351.7551.7514,900
26 Jun 202052.2952.2951.0651.1651.1686,500
25 Jun 202051.6552.8951.5152.8952.8916,300
24 Jun 202052.8052.8051.5951.7351.73475,700
23 Jun 202053.8354.0853.3353.3953.3911,100
22 Jun 202052.8953.2552.5853.0553.0522,000
19 Jun 202054.0054.0052.6052.8552.8556,400
18 Jun 202053.0153.6352.9253.3153.3123,400
17 Jun 202054.1754.1753.4353.5053.5028,500
16 Jun 202055.0255.0253.0153.9353.9360,500
15 Jun 202051.3253.4351.3053.2153.2126,800
15 Jun 20200.784 Dividend
12 Jun 202054.1554.1752.5853.6752.8933,800
11 Jun 202054.1054.5352.2852.2851.5237,200
10 Jun 202057.8857.8856.5656.5655.7323,800
09 Jun 202057.8858.2357.4857.9657.1126,700
08 Jun 202058.8559.1558.2359.1558.29350,800
05 Jun 202058.4858.4857.8057.9057.0520,000
04 Jun 202055.1055.8755.0655.7454.93141,400
03 Jun 202054.4055.4954.4055.3654.5512,100
02 Jun 202053.0153.4552.8853.1352.3522,000
01 Jun 202051.6352.4651.6352.3651.6035,800
29 May 202051.5051.5950.8751.3550.6027,000
28 May 202053.0053.0052.0052.0451.285,800
27 May 202052.3252.5251.6352.4951.7248,100
26 May 202049.9750.8849.9750.4649.7217,500
22 May 202048.2948.2947.8048.1347.436,300
21 May 202048.5848.9448.2948.4647.7516,300
20 May 202048.7149.0948.6748.9148.2048,400
19 May 202048.5548.7347.9247.9247.2212,700
18 May 202047.9849.0447.8648.8448.1317,700
15 May 202046.4746.7646.1946.5345.857,500
14 May 202045.3646.8244.9946.8046.1211,700
13 May 202047.3547.3546.0746.2745.5912,000
12 May 202048.7448.8147.4947.5046.8112,300
11 May 202048.6248.8148.3748.5747.8610,900
08 May 202048.9549.1848.9249.1448.4210,300
07 May 202048.0148.8048.0148.2747.5613,500
06 May 202048.6248.6247.5647.5646.878,800
05 May 202048.7748.9448.2048.2447.5420,900
04 May 202048.1048.3547.7548.3547.6426,900
01 May 202048.9849.1148.3748.5647.8531,300
30 Apr 202050.8150.8850.0050.0549.3234,500
29 Apr 202051.2751.8751.1551.5750.8220,600
28 Apr 202050.4750.5949.7149.8449.1134,100
27 Apr 202048.1049.1148.1049.0148.29136,100
24 Apr 202047.5047.6346.8847.5846.8896,800
23 Apr 202047.4447.9447.1347.1946.5013,800
22 Apr 202047.5047.5147.1747.2846.5982,600
21 Apr 202046.9447.4646.5046.6545.9763,000
20 Apr 202048.0248.8647.8048.0247.3259,400
17 Apr 202048.3348.9648.0448.9148.2094,500
16 Apr 202047.6047.6046.5246.9146.22390,200
15 Apr 202048.0748.2547.5247.6646.9692,400
14 Apr 202050.5050.6549.4049.9149.1848,100
13 Apr 202050.6750.6749.2249.5748.8536,500
09 Apr 202049.8051.1049.8050.6749.9360,700
08 Apr 202048.0549.1247.6148.9448.2322,000
07 Apr 202049.2849.5747.6447.6446.9426,000
06 Apr 202046.2247.4146.2247.2246.5317,000
03 Apr 202044.9345.2443.9844.3343.6819,600
02 Apr 202044.4545.6544.3445.3444.6812,800
01 Apr 202045.2545.4644.4844.4843.8323,500
31 Mar 202047.4848.1846.9347.2046.5143,700
30 Mar 202047.3048.0946.5148.0647.3627,000
27 Mar 202047.2548.4546.5947.2546.5672,000
26 Mar 202047.3349.5047.3349.3548.6369,600
25 Mar 202045.9748.2145.0246.2745.59157,300
24 Mar 202043.2145.1443.2145.0744.4169,300
23 Mar 202042.1642.5040.2640.5139.9284,400
20 Mar 202043.9644.3542.1342.3941.77157,100
19 Mar 202041.9343.7640.9943.1342.5039,800
18 Mar 202042.8743.7841.1042.7142.09134,100
17 Mar 202044.8346.4243.5946.0645.3992,100
16 Mar 202043.1946.4041.8944.0043.36123,300
13 Mar 202048.9450.6947.0450.6949.9539,400
12 Mar 202047.7248.3645.7745.9745.3045,400
11 Mar 202053.1653.4151.4151.9351.1768,100
10 Mar 202054.4954.8152.4754.7153.91223,200
09 Mar 202052.8853.9351.5851.9251.16260,000
06 Mar 202057.6558.2857.0757.9157.06239,200
05 Mar 202060.1860.1859.1059.5458.67512,900
04 Mar 202061.1861.9260.4261.9261.0291,900
03 Mar 202062.1262.6959.9360.2759.3974,100
02 Mar 202060.2762.0559.7962.0561.144,147,900
28 Feb 202059.8560.4559.1060.2359.3541,000
27 Feb 202062.6863.3261.4261.4260.5261,900
26 Feb 202064.4865.0063.8363.9262.9959,600
25 Feb 202065.9065.9063.8164.0463.1024,100
24 Feb 202065.7866.2965.7265.8464.8838,400
21 Feb 202068.3568.3567.9568.1467.1414,800
20 Feb 202068.6168.9668.2568.5867.5827,200
19 Feb 202068.7769.0468.7768.9167.9091,000
18 Feb 202068.8268.8268.3868.6267.6217,200
14 Feb 202069.1569.1968.9969.1568.1442,400
13 Feb 202068.9469.2068.7769.1068.0941,300
12 Feb 202069.3869.5269.1669.2368.2244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...