iShares Global Financials ETF (IXG)
84.05
+1.19
(+1.43%)
USD |
NYSEARCA |
Apr 22, 16:00
84.20
+0.15
(+0.18%)
Pre-Market: 20:00
IXG Price: 84.05 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 83.46 | 84.23 | 83.08 | 84.05 | 6894.00 |
Apr 19, 2024 | 82.35 | 82.90 | 82.35 | 82.86 | 5787.00 |
Apr 18, 2024 | 82.71 | 82.71 | 82.06 | 82.25 | 5886.00 |
Apr 17, 2024 | 81.97 | 82.18 | 81.61 | 81.94 | 6702.00 |
Apr 16, 2024 | 82.08 | 82.33 | 81.38 | 81.65 | 5888.00 |
Apr 15, 2024 | 83.63 | 84.02 | 82.15 | 82.30 | 23494.00 |
Apr 12, 2024 | 83.44 | 83.44 | 82.66 | 82.66 | 4820.00 |
Apr 11, 2024 | 84.52 | 84.52 | 83.69 | 84.14 | 9535.00 |
Apr 10, 2024 | 84.82 | 85.01 | 84.30 | 84.35 | 6682.00 |
Apr 09, 2024 | 86.41 | 86.63 | 85.38 | 85.73 | 4773.00 |
Apr 08, 2024 | 86.07 | 86.47 | 86.05 | 86.20 | 26774.00 |
Apr 05, 2024 | 85.27 | 85.81 | 85.17 | 85.81 | 7989.00 |
Apr 04, 2024 | 86.66 | 86.83 | 85.12 | 85.35 | 6828.00 |
Apr 03, 2024 | 85.75 | 86.19 | 85.75 | 85.94 | 6001.00 |
Apr 02, 2024 | 85.65 | 85.78 | 85.50 | 85.61 | 8504.00 |
Apr 01, 2024 | 86.38 | 86.54 | 85.91 | 86.09 | 6645.00 |
Mar 28, 2024 | 86.33 | 86.69 | 86.30 | 86.64 | 5804.00 |
Mar 27, 2024 | 85.87 | 86.34 | 85.74 | 86.34 | 3383.00 |
Mar 26, 2024 | 85.77 | 85.80 | 85.54 | 85.60 | 5690.00 |
Mar 25, 2024 | 85.47 | 85.76 | 85.16 | 85.25 | 30003.00 |
Mar 22, 2024 | 86.31 | 86.31 | 85.40 | 85.40 | 5107.00 |
Mar 21, 2024 | 85.98 | 86.51 | 85.98 | 86.28 | 7457.00 |
Mar 20, 2024 | 84.62 | 85.73 | 84.17 | 85.63 | 28255.00 |
Mar 19, 2024 | 84.48 | 84.90 | 84.47 | 84.85 | 4768.00 |
Mar 18, 2024 | 84.52 | 84.52 | 84.33 | 84.39 | 3621.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.51
Minimum
Mar 23 2020
86.64
Maximum
Mar 28 2024
69.43
Average
70.10
Median
May 18 2022
Price Benchmarks
iShares MSCI Europe Financials ETF | 22.27 |
SPDR® S&P Capital Markets ETF | 106.96 |
Invesco KBW Bank ETF | 52.32 |
iShares US Financials ETF | 92.67 |
Davis Select Financial ETF | 32.59 |