iShares Global Financials (IXG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.516155672551 | 96.87 | 97.41 | 95.25 | 20997 | 95.98461527 | SP |
| 4 | -4.92 | -4.85734031 | 101.29 | 101.445 | 94.54 | 13689 | 97.49168681 | SP |
| 12 | 1.92 | 2.03282159873 | 94.45 | 105.79 | 94.45 | 34019 | 96.84647851 | SP |
| 26 | 9.92 | 11.4748409485 | 86.45 | 105.79 | 82.6 | 25840 | 94.47249269 | SP |
| 52 | 18.55 | 23.8370598818 | 77.82 | 105.79 | 76.1 | 19472 | 90.85158496 | SP |
| 156 | 16.05 | 19.9825697211 | 80.32 | 105.79 | 59.97 | 94938 | 76.30593135 | SP |
| 260 | 27.67 | 40.2765647744 | 68.7 | 105.79 | 40.26 | 135742 | 75.88943874 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 95.6216 | -0.43 | -0.45 | 96.24 | 96.495 | 95.25 | 45710 |
| 1735687800 | 96.0565 | -0.1 | -0.11 | 96.45 | 96.45 | 95.88 | 3073 |
| 1735601400 | 96.16 | -0.56 | -0.58 | 96.03 | 96.4 | 95.5399 | 19164 |
| 1735342200 | 96.7228 | -0.56 | -0.57 | 96.87 | 97.41 | 96.4148 | 17411 |
| 1735255800 | 97.28 | 0.37 | 0.38 | 96.91 | 97.599 | 96.91 | 6079 |
| 1735077840 | 96.91 | 0.72 | 0.75 | 94.54 | 97.08 | 94.54 | 10643 |
| 1734996600 | 96.19 | 0.58 | 0.61 | 95.66 | 96.19 | 95.2503 | 4221 |
| 1734737400 | 95.61 | 0.74 | 0.78 | 94.41 | 96.25 | 94.41 | 12951 |
| 1734651000 | 94.87 | -0.03 | -0.03 | 95.73 | 96.176 | 94.87 | 13129 |
| 1734564600 | 94.9 | -2.71 | -2.78 | 97.69 | 97.78 | 94.76 | 7247 |
| 1734478200 | 97.61 | -1.8 | -1.81 | 98.53 | 98.53 | 97.4 | 27848 |
| 1734391800 | 99.41 | -0 | -0.00 | 99.58 | 99.62 | 99.15 | 21478 |
| 1734132600 | 99.4143 | 0.01 | 0.01 | 99.9 | 99.9 | 99.3222 | 6242 |
| 1734046200 | 99.4 | -0.76 | -0.76 | 99.98 | 100.4 | 99.4 | 13876 |
| 1733959800 | 100.158 | 0.27 | 0.27 | 100.37 | 100.37 | 99.88 | 11388 |
| 1733873400 | 99.8868 | -0.38 | -0.38 | 100.24 | 100.24 | 99.6 | 11319 |
| 1733787000 | 100.27 | -0.74 | -0.73 | 101.64 | 101.64 | 100.26 | 14486 |
| 1733527800 | 101.01 | -0.22 | -0.22 | 101.29 | 101.37 | 100.79 | 14943 |
| 1733441400 | 101.23 | 0.54 | 0.54 | 100.96 | 101.59 | 100.96 | 22765 |
| 1733355000 | 100.69 | -0.22 | -0.22 | 101.22 | 101.22 | 100.346 | 11182 |
| 1733268600 | 100.91 | -0.5 | -0.49 | 101.72 | 101.72 | 100.78 | 15169 |
| 1733182200 | 101.41 | -0.31 | -0.30 | 105.79 | 105.79 | 100.77 | 54135 |
| 1732917840 | 101.72 | 0.67 | 0.66 | 101.35 | 102.12 | 101.35 | 53095 |
| 1732750200 | 101.05 | 0.14 | 0.14 | 100.95 | 101.4131 | 100.79 | 9008 |
| 1732663800 | 100.91 | -0.02 | -0.02 | 100.62 | 100.91 | 100.28 | 9826 |
| 1732577400 | 100.93 | 0.28 | 0.28 | 100.83 | 101.2379 | 100.5701 | 6572 |
| 1732318200 | 100.65 | 0.68 | 0.68 | 99.51 | 100.65 | 99.51 | 12064 |
| 1732231800 | 99.9729 | 1.08 | 1.10 | 99.29 | 100.21 | 99.29 | 13836 |
| 1732145400 | 98.8885 | -0.18 | -0.18 | 99.08 | 99.08 | 98.4 | 7957 |
| 1732059000 | 99.07 | -0.5 | -0.50 | 98.74 | 99.41 | 98.6401 | 6508 |
| 1731972600 | 99.5722 | 0.3 | 0.30 | 99.35 | 99.7649 | 99.29 | 3160 |
| 1731713400 | 99.2711 | 0.53 | 0.54 | 98.95 | 99.32 | 98.86 | 5239 |
| 1731627000 | 98.7375 | 0.01 | 0.01 | 99.15 | 99.255 | 98.69 | 4842 |
| 1731540600 | 98.725 | -0.26 | -0.26 | 99.04 | 99.2495 | 98.5801 | 5043 |
| 1731454200 | 98.986 | -0.62 | -0.62 | 99.34 | 99.34 | 98.48 | 6801 |
| 1731367800 | 99.6041 | 0.88 | 0.89 | 99.45 | 100.19 | 99.45 | 16130 |
| 1731108600 | 98.7273 | -0.15 | -0.15 | 98.74 | 98.97 | 98.44 | 4749 |
| 1731022200 | 98.8749 | -0.44 | -0.44 | 99.59 | 99.85 | 98.68 | 19378 |
| 1730935800 | 99.31 | 3.3 | 3.44 | 98.37 | 99.355 | 97.9202 | 14930 |
| 1730849400 | 96.01 | 1.22 | 1.28 | 95.03 | 96.01 | 95.03 | 21776 |
| 1730763000 | 94.7923 | -0.27 | -0.28 | 95.38 | 95.38 | 94.69 | 6212 |
| 1730500200 | 95.0576 | 0.17 | 0.18 | 95.42 | 95.79 | 95.0576 | 12470 |
| 1730413800 | 94.8888 | -0.93 | -0.97 | 95.72 | 95.72 | 94.8888 | 18401 |
| 1730327400 | 95.8192 | 0.1 | 0.10 | 95.48 | 96.0884 | 95.48 | 7874 |
| 1730241000 | 95.723 | -0.47 | -0.49 | 95.99 | 95.99 | 95.723 | 4284 |
| 1730154600 | 96.1978 | 1.22 | 1.28 | 95.32 | 96.32 | 95.32 | 3854 |
| 1729895400 | 94.98 | -1.06 | -1.10 | 96.2 | 96.22 | 94.9113 | 10070 |
| 1729809000 | 96.0355 | 0.33 | 0.34 | 96.02 | 96.26 | 95.545 | 4094 |
| 1729722600 | 95.7089 | -0.42 | -0.43 | 95.79 | 95.95 | 95.45 | 8756 |
| 1729636200 | 96.1254 | -0.35 | -0.37 | 96.02 | 96.28 | 95.77 | 626530 |
| 1729549800 | 96.48 | -1.07 | -1.10 | 97.21 | 97.21 | 96.48 | 4637 |
| 1729290600 | 97.55 | 0.32 | 0.33 | 97.41 | 97.6885 | 97.115 | 13950 |
| 1729204200 | 97.2267 | 0.23 | 0.23 | 97.14 | 97.45 | 97.09 | 11259 |
| 1729117800 | 97 | 1.24 | 1.29 | 96.31 | 97.02 | 96.31 | 7389 |
| 1729031400 | 95.76 | -0.36 | -0.37 | 96.39 | 96.7 | 95.72 | 624763 |
| 1728945000 | 96.1201 | 0.58 | 0.61 | 95.61 | 96.125 | 95.61 | 4829 |
| 1728685800 | 95.54 | 1.3 | 1.38 | 94.45 | 95.7299 | 94.45 | 5653 |
| 1728599400 | 94.2401 | 0.07 | 0.07 | 94.18 | 94.67 | 93.86 | 57269 |
| 1728513000 | 94.1738 | 0.27 | 0.29 | 93.55 | 94.26 | 93.32 | 4854 |
| 1728426600 | 93.903 | -0.04 | -0.04 | 93.85 | 93.91 | 93.6597 | 2787 |
| 1728340200 | 93.9419 | -0.71 | -0.75 | 94.62 | 94.6808 | 93.721 | 23062 |
| 1728081000 | 94.648 | 1.4 | 1.50 | 94.01 | 94.728 | 93.995 | 2581 |
| 1727994600 | 93.2481 | -0.6 | -0.64 | 93.39 | 93.4473 | 93.1 | 9126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
