iShares Global Financials ETF (IXG)
99.95
+1.06
(+1.07%)
USD |
NYSEARCA |
Nov 21, 16:00
99.95
0.00 (0.00%)
After-Hours: 20:00
IXG Price: 99.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 99.00 | 99.08 | 98.40 | 98.89 | 7957.00 |
| Nov 19, 2024 | 98.77 | 99.41 | 98.64 | 99.07 | 7639.00 |
| Nov 18, 2024 | 99.52 | 99.76 | 99.29 | 99.57 | 3160.00 |
| Nov 15, 2024 | 99.32 | 99.32 | 98.95 | 99.27 | 5239.00 |
| Nov 14, 2024 | 99.25 | 99.26 | 98.74 | 98.74 | 4842.00 |
| Nov 13, 2024 | 99.00 | 99.25 | 98.58 | 98.72 | 5043.00 |
| Nov 12, 2024 | 99.16 | 99.34 | 98.48 | 98.99 | 6801.00 |
| Nov 11, 2024 | 99.50 | 100.19 | 99.45 | 99.60 | 16124.00 |
| Nov 08, 2024 | 98.74 | 98.97 | 98.44 | 98.73 | 4749.00 |
| Nov 07, 2024 | 99.59 | 99.85 | 98.68 | 98.87 | 19378.00 |
| Nov 06, 2024 | 98.37 | 99.36 | 97.92 | 99.31 | 15298.00 |
| Nov 05, 2024 | 95.03 | 96.01 | 95.03 | 96.01 | 21776.00 |
| Nov 04, 2024 | 95.38 | 95.38 | 94.69 | 94.79 | 6214.00 |
| Nov 01, 2024 | 95.42 | 95.79 | 95.06 | 95.06 | 12470.00 |
| Oct 31, 2024 | 95.72 | 95.72 | 94.89 | 94.89 | 18401.00 |
| Oct 30, 2024 | 95.48 | 96.09 | 95.48 | 95.82 | 7874.00 |
| Oct 29, 2024 | 95.96 | 95.96 | 95.72 | 95.72 | 4284.00 |
| Oct 28, 2024 | 95.32 | 96.32 | 95.32 | 96.20 | 3854.00 |
| Oct 25, 2024 | 96.20 | 96.22 | 94.91 | 94.98 | 10070.00 |
| Oct 24, 2024 | 96.02 | 96.26 | 95.54 | 96.04 | 4094.00 |
| Oct 23, 2024 | 95.79 | 95.95 | 95.45 | 95.71 | 8756.00 |
| Oct 22, 2024 | 96.02 | 96.28 | 95.77 | 96.13 | 626630.0 |
| Oct 21, 2024 | 97.21 | 97.21 | 96.48 | 96.48 | 4637.00 |
| Oct 18, 2024 | 97.41 | 97.69 | 97.12 | 97.55 | 13950.00 |
| Oct 17, 2024 | 97.14 | 97.45 | 97.09 | 97.23 | 11259.00 |
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
99.95
Maximum
Nov 21 2024
72.59
Average
72.84
Median