Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.01	79.24	78.20	78.22	5,718	-0.51(-0.65%)
Jan 30, 2024	78.22	78.78	78.22	78.74	5,462	+0.45(+0.57%)
Jan 29, 2024	77.93	78.29	77.78	78.29	5,369	+0.17(+0.22%)
Jan 26, 2024	77.95	78.24	77.95	78.11	11,780	+0.31(+0.39%)
Jan 25, 2024	77.92	77.92	77.43	77.81	24,530	+0.21(+0.27%)
Jan 24, 2024	77.84	77.94	77.60	77.60	10,994	+0.57(+0.74%)
Jan 23, 2024	76.89	77.14	76.78	77.03	6,514	+0.23(+0.30%)
Jan 22, 2024	76.92	77.36	76.75	76.80	12,509	+0.12(+0.16%)
Jan 19, 2024	75.82	76.67	75.73	76.67	2,443	+0.95(+1.25%)
Jan 18, 2024	75.54	75.73	75.14	75.73	8,859	+0.40(+0.53%)
Jan 17, 2024	75.08	75.54	74.82	75.33	9,120	-0.35(-0.47%)
Jan 16, 2024	75.82	75.85	75.52	75.69	12,816	-0.95(-1.24%)
Jan 12, 2024	77.12	77.33	76.59	76.64	5,501	-0.02(-0.03%)
Jan 11, 2024	76.99	76.99	76.10	76.66	4,844	-0.30(-0.39%)
Jan 10, 2024	76.87	76.96	76.61	76.96	6,153	+0.08(+0.11%)
Jan 09, 2024	77.12	77.12	76.70	76.88	9,185	-0.77(-0.99%)
Jan 08, 2024	77.09	77.64	76.89	77.64	9,138	+0.51(+0.66%)
Jan 05, 2024	77.43	77.43	77.03	77.13	4,021	+0.45(+0.59%)
Jan 04, 2024	76.48	77.15	76.48	76.68	5,339	+0.14(+0.18%)
Jan 03, 2024	76.51	76.77	76.25	76.54	30,041	-0.54(-0.70%)
Jan 02, 2024	76.72	77.13	76.72	77.08	10,854	-0.18(-0.23%)
Dec 29, 2023	77.46	77.46	77.02	77.26	3,207	-0.16(-0.21%)
Dec 28, 2023	77.11	77.51	77.11	77.42	6,308	+0.02(+0.02%)
Dec 27, 2023	76.93	77.41	76.93	77.41	11,839	+0.35(+0.46%)
Dec 26, 2023	76.63	77.05	76.63	77.05	8,778	+0.49(+0.64%)
Dec 22, 2023	76.52	76.77	76.52	76.57	8,109	+0.33(+0.44%)
Dec 21, 2023	75.87	76.23	75.74	76.23	10,270	+0.90(+1.20%)
Dec 20, 2023	76.39	76.60	75.33	75.33	8,390	-1.33(-1.73%)
Dec 19, 2023	76.10	76.66	76.10	76.66	6,389	+0.61(+0.81%)
Dec 18, 2023	75.95	76.10	75.75	76.05	21,209	+0.42(+0.56%)
Dec 15, 2023	75.86	75.94	75.42	75.63	26,431	-0.82(-1.07%)
Dec 14, 2023	76.15	76.45	76.14	76.45	8,092	+0.61(+0.81%)
Dec 13, 2023	74.50	75.86	74.42	75.84	19,339	+1.32(+1.77%)
Dec 12, 2023	74.08	74.51	73.85	74.51	9,190	+0.30(+0.41%)
Dec 11, 2023	73.75	74.21	73.75	74.21	17,361	+0.36(+0.49%)
Dec 08, 2023	73.42	73.93	73.42	73.85	26,512	+0.52(+0.72%)
Dec 07, 2023	73.21	73.39	73.03	73.33	23,882	+0.32(+0.43%)
Dec 06, 2023	73.68	73.75	72.90	73.01	27,730	-0.22(-0.30%)
Dec 05, 2023	73.28	73.31	72.99	73.23	74,097	-0.43(-0.59%)
Dec 04, 2023	73.23	73.89	73.23	73.67	34,059	-0.23(-0.31%)
Dec 01, 2023	73.05	73.91	72.87	73.89	84,848	+0.80(+1.10%)
Nov 30, 2023	72.60	73.09	72.60	73.09	15,292	+0.61(+0.84%)
Nov 29, 2023	72.43	72.87	72.39	72.48	37,928	+0.12(+0.17%)
Nov 28, 2023	72.25	72.52	72.08	72.36	13,256	-0.07(-0.10%)
Nov 27, 2023	72.39	72.48	72.15	72.43	11,827	-0.13(-0.18%)
Nov 24, 2023	72.27	72.61	72.27	72.57	18,739	+0.42(+0.58%)
Nov 22, 2023	72.09	72.26	71.96	72.15	18,740	+0.19(+0.26%)
Nov 21, 2023	72.13	72.17	71.96	71.96	12,709	-0.29(-0.40%)
Nov 20, 2023	71.95	72.47	71.68	72.25	12,144	+0.38(+0.53%)
Nov 17, 2023	71.61	71.92	71.52	71.86	7,983	+0.66(+0.92%)
Nov 16, 2023	71.10	71.32	70.92	71.21	4,281	-0.00(-0.00%)
Nov 15, 2023	71.05	71.38	71.05	71.21	4,994	+0.19(+0.27%)
Nov 14, 2023	70.42	71.23	70.42	71.01	8,208	+1.60(+2.31%)
Nov 13, 2023	69.24	69.61	69.19	69.41	15,629	+0.03(+0.05%)
Nov 10, 2023	68.97	69.38	68.62	69.38	9,148	+0.66(+0.96%)
Nov 09, 2023	69.25	69.36	68.69	68.72	21,326	-0.26(-0.37%)
Nov 08, 2023	68.90	69.00	68.64	68.97	12,473	-0.04(-0.06%)
Nov 07, 2023	69.04	69.12	68.84	69.01	19,604	-0.41(-0.59%)
Nov 06, 2023	69.64	69.64	69.17	69.42	4,553	-0.21(-0.31%)
Nov 03, 2023	69.32	69.87	69.32	69.64	7,395	+0.98(+1.42%)
Nov 02, 2023	67.61	68.66	67.61	68.66	76,385	+1.71(+2.56%)