iShares Global Financials ETF (IXG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 87.32 | 87.52 | 87.16 | 87.28 | 87.28 | 10,300 |
| May 09, 2024 | 86.22 | 86.90 | 86.00 | 86.68 | 86.68 | 26,100 |
| May 08, 2024 | 85.80 | 86.25 | 85.59 | 86.12 | 86.12 | 5,000 |
| May 07, 2024 | 86.10 | 86.24 | 85.98 | 86.16 | 86.16 | 6,900 |
| May 06, 2024 | 85.35 | 85.62 | 85.13 | 85.62 | 85.62 | 4,400 |
| May 03, 2024 | 85.01 | 85.01 | 84.24 | 84.84 | 84.84 | 5,000 |
| May 02, 2024 | 84.46 | 84.49 | 83.75 | 84.11 | 84.11 | 12,200 |
| May 01, 2024 | 83.42 | 84.34 | 83.15 | 83.60 | 83.60 | 9,200 |
| Apr 30, 2024 | 84.16 | 84.34 | 83.60 | 83.60 | 83.60 | 6,100 |
| Apr 29, 2024 | 84.59 | 84.59 | 84.06 | 84.40 | 84.40 | 4,900 |
| Apr 26, 2024 | 84.27 | 84.50 | 84.04 | 84.19 | 84.19 | 12,400 |
| Apr 25, 2024 | 83.83 | 84.44 | 83.72 | 84.24 | 84.24 | 8,900 |
| Apr 24, 2024 | 84.60 | 84.60 | 84.10 | 84.56 | 84.56 | 3,400 |
| Apr 23, 2024 | 84.40 | 84.99 | 84.20 | 84.65 | 84.65 | 12,400 |
| Apr 22, 2024 | 83.46 | 84.23 | 83.08 | 84.05 | 84.05 | 6,900 |
| Apr 19, 2024 | 82.35 | 82.90 | 82.35 | 82.86 | 82.86 | 5,800 |
| Apr 18, 2024 | 82.71 | 82.71 | 82.06 | 82.25 | 82.25 | 5,900 |
| Apr 17, 2024 | 81.97 | 82.18 | 81.61 | 81.94 | 81.94 | 6,700 |
| Apr 16, 2024 | 82.08 | 82.33 | 81.38 | 81.65 | 81.65 | 5,900 |
| Apr 15, 2024 | 83.63 | 84.03 | 82.15 | 82.30 | 82.30 | 23,500 |
| Apr 12, 2024 | 83.44 | 83.44 | 82.66 | 82.66 | 82.66 | 4,800 |
| Apr 11, 2024 | 84.52 | 84.52 | 83.69 | 84.14 | 84.14 | 9,500 |
| Apr 10, 2024 | 84.82 | 85.01 | 84.30 | 84.35 | 84.35 | 6,700 |
| Apr 09, 2024 | 86.41 | 86.63 | 85.38 | 85.73 | 85.73 | 4,800 |
| Apr 08, 2024 | 86.07 | 86.47 | 86.05 | 86.20 | 86.20 | 26,800 |
| Apr 05, 2024 | 85.27 | 85.81 | 85.17 | 85.81 | 85.81 | 8,000 |
| Apr 04, 2024 | 86.66 | 86.83 | 85.12 | 85.35 | 85.35 | 6,800 |
| Apr 03, 2024 | 85.75 | 86.19 | 85.75 | 85.94 | 85.94 | 6,000 |
| Apr 02, 2024 | 85.65 | 85.78 | 85.50 | 85.61 | 85.61 | 8,500 |
| Apr 01, 2024 | 86.38 | 86.54 | 85.91 | 86.09 | 86.09 | 6,600 |
| Mar 28, 2024 | 86.33 | 86.69 | 86.30 | 86.64 | 86.64 | 5,800 |
| Mar 27, 2024 | 85.87 | 86.34 | 85.74 | 86.34 | 86.34 | 3,400 |
| Mar 26, 2024 | 85.77 | 85.80 | 85.54 | 85.60 | 85.60 | 5,700 |
| Mar 25, 2024 | 85.47 | 85.76 | 85.16 | 85.25 | 85.25 | 30,000 |
| Mar 22, 2024 | 86.31 | 86.31 | 85.40 | 85.40 | 85.40 | 5,100 |
| Mar 21, 2024 | 85.98 | 86.51 | 85.98 | 86.28 | 86.28 | 7,500 |
| Mar 20, 2024 | 84.62 | 85.73 | 84.17 | 85.63 | 85.63 | 28,300 |
| Mar 19, 2024 | 84.48 | 84.90 | 84.47 | 84.85 | 84.85 | 4,800 |
| Mar 18, 2024 | 84.52 | 84.52 | 84.33 | 84.39 | 84.39 | 3,600 |
| Mar 15, 2024 | 84.12 | 84.63 | 84.12 | 84.32 | 84.32 | 5,600 |
| Mar 14, 2024 | 84.86 | 84.86 | 83.97 | 84.16 | 84.16 | 10,600 |
| Mar 13, 2024 | 84.83 | 85.17 | 84.64 | 85.01 | 85.01 | 3,600 |
| Mar 12, 2024 | 84.33 | 84.60 | 83.97 | 84.60 | 84.60 | 4,100 |
| Mar 11, 2024 | 83.70 | 84.09 | 83.47 | 83.99 | 83.99 | 7,300 |
| Mar 08, 2024 | 84.35 | 84.56 | 84.09 | 84.12 | 84.12 | 2,900 |
| Mar 07, 2024 | 84.09 | 84.09 | 83.54 | 83.94 | 83.94 | 13,900 |
| Mar 06, 2024 | 83.51 | 83.77 | 83.26 | 83.55 | 83.55 | 6,800 |
| Mar 05, 2024 | 82.74 | 83.30 | 82.55 | 82.73 | 82.73 | 19,300 |
| Mar 04, 2024 | 82.57 | 82.90 | 82.52 | 82.88 | 82.88 | 14,700 |
| Mar 01, 2024 | 82.76 | 82.93 | 82.46 | 82.83 | 82.83 | 10,500 |
| Feb 29, 2024 | 82.86 | 82.86 | 82.29 | 82.55 | 82.55 | 6,900 |
| Feb 28, 2024 | 82.38 | 82.78 | 82.34 | 82.34 | 82.34 | 29,300 |
| Feb 27, 2024 | 82.21 | 82.41 | 81.99 | 82.41 | 82.41 | 9,900 |
| Feb 26, 2024 | 82.46 | 82.46 | 82.06 | 82.19 | 82.19 | 4,400 |
| Feb 23, 2024 | 82.45 | 82.71 | 82.37 | 82.46 | 82.46 | 4,900 |
| Feb 22, 2024 | 81.80 | 82.31 | 81.69 | 82.18 | 82.18 | 4,900 |
| Feb 21, 2024 | 81.20 | 81.26 | 80.93 | 81.26 | 81.26 | 4,500 |
| Feb 20, 2024 | 81.05 | 81.56 | 81.05 | 81.22 | 81.22 | 12,100 |
| Feb 16, 2024 | 81.08 | 81.42 | 80.97 | 81.08 | 81.08 | 5,400 |
| Feb 15, 2024 | 80.20 | 81.21 | 80.20 | 81.09 | 81.09 | 4,400 |
| Feb 14, 2024 | 79.53 | 79.82 | 79.53 | 79.82 | 79.82 | 7,500 |
| Feb 13, 2024 | 79.39 | 79.80 | 78.58 | 79.22 | 79.22 | 26,800 |
| Feb 12, 2024 | 79.85 | 80.40 | 79.85 | 80.02 | 80.02 | 14,400 |
| Feb 09, 2024 | 79.45 | 79.91 | 79.28 | 79.88 | 79.88 | 7,400 |
| Feb 08, 2024 | 79.50 | 79.50 | 79.04 | 79.45 | 79.45 | 5,100 |
| Feb 07, 2024 | 79.66 | 79.88 | 79.24 | 79.86 | 79.86 | 15,000 |
| Feb 06, 2024 | 79.21 | 79.55 | 79.21 | 79.55 | 79.55 | 4,800 |
| Feb 05, 2024 | 79.20 | 79.26 | 78.73 | 79.23 | 79.23 | 17,700 |
| Feb 02, 2024 | 79.25 | 79.96 | 79.25 | 79.81 | 79.81 | 17,000 |
| Feb 01, 2024 | 79.42 | 79.59 | 78.56 | 79.51 | 79.51 | 16,100 |
| Jan 31, 2024 | 80.36 | 80.60 | 79.54 | 79.56 | 79.56 | 5,600 |
| Jan 30, 2024 | 79.56 | 80.13 | 79.56 | 80.08 | 80.08 | 5,400 |
| Jan 29, 2024 | 79.26 | 79.63 | 79.11 | 79.63 | 79.63 | 5,300 |
| Jan 26, 2024 | 79.28 | 79.57 | 79.28 | 79.45 | 79.45 | 11,600 |
| Jan 25, 2024 | 79.25 | 79.25 | 78.75 | 79.14 | 79.14 | 24,100 |
| Jan 24, 2024 | 79.17 | 79.27 | 78.92 | 78.92 | 78.92 | 10,800 |
| Jan 23, 2024 | 78.21 | 78.46 | 78.09 | 78.34 | 78.34 | 6,400 |
| Jan 22, 2024 | 78.24 | 78.68 | 78.06 | 78.11 | 78.11 | 12,300 |
| Jan 19, 2024 | 77.12 | 77.98 | 77.03 | 77.98 | 77.98 | 2,400 |
| Jan 18, 2024 | 76.83 | 77.02 | 76.42 | 77.02 | 77.02 | 8,700 |
| Jan 17, 2024 | 76.36 | 76.83 | 76.10 | 76.62 | 76.62 | 9,000 |
| Jan 16, 2024 | 77.12 | 77.15 | 76.81 | 76.98 | 76.98 | 12,600 |
| Jan 12, 2024 | 78.44 | 78.65 | 77.90 | 77.95 | 77.95 | 5,400 |
| Jan 11, 2024 | 78.31 | 78.31 | 77.40 | 77.97 | 77.97 | 4,800 |
| Jan 10, 2024 | 78.18 | 78.27 | 77.92 | 78.27 | 78.27 | 6,100 |
| Jan 09, 2024 | 78.44 | 78.44 | 78.01 | 78.19 | 78.19 | 9,000 |
| Jan 08, 2024 | 78.41 | 78.97 | 78.21 | 78.97 | 78.97 | 9,000 |
| Jan 05, 2024 | 78.75 | 78.75 | 78.35 | 78.45 | 78.45 | 4,000 |
| Jan 04, 2024 | 77.79 | 78.46 | 77.79 | 77.99 | 77.99 | 5,300 |
| Jan 03, 2024 | 77.82 | 78.08 | 77.55 | 77.85 | 77.85 | 29,500 |
| Jan 02, 2024 | 78.03 | 78.45 | 78.03 | 78.40 | 78.40 | 10,700 |
| Dec 29, 2023 | 78.78 | 78.78 | 78.34 | 78.58 | 78.58 | 3,200 |
| Dec 28, 2023 | 78.43 | 78.84 | 78.43 | 78.75 | 78.75 | 6,200 |
| Dec 27, 2023 | 78.25 | 78.73 | 78.25 | 78.73 | 78.73 | 11,600 |
| Dec 26, 2023 | 77.94 | 78.37 | 77.94 | 78.37 | 78.37 | 8,600 |
| Dec 22, 2023 | 77.83 | 78.08 | 77.83 | 77.88 | 77.88 | 8,000 |
| Dec 21, 2023 | 77.17 | 77.54 | 77.04 | 77.54 | 77.54 | 10,100 |
| Dec 20, 2023 | 77.70 | 77.91 | 76.62 | 76.62 | 76.62 | 8,200 |
| Dec 20, 2023 | 0.928 Dividend | |||||
| Dec 19, 2023 | 78.32 | 78.90 | 78.32 | 78.90 | 77.97 | 6,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.