Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.95	59.01	58.79	58.82	9,035	-0.35(-0.59%)
Nov 27, 2019	59.15	59.27	58.98	59.17	29,052	+0.17(+0.30%)
Nov 26, 2019	59.06	59.06	58.80	59.00	848,885	-0.06(-0.10%)
Nov 25, 2019	58.89	59.09	58.89	59.06	14,096	+0.36(+0.61%)
Nov 22, 2019	58.59	58.73	58.59	58.70	6,405	+0.29(+0.49%)
Nov 21, 2019	58.56	58.56	58.41	58.41	4,416	-0.12(-0.21%)
Nov 20, 2019	58.60	58.61	58.24	58.53	11,487	-0.33(-0.56%)
Nov 19, 2019	58.91	59.08	58.83	58.87	29,063	+0.23(+0.39%)
Nov 18, 2019	58.76	58.81	58.59	58.64	354,466	-0.20(-0.34%)
Nov 15, 2019	58.74	58.84	58.59	58.84	49,526	+0.38(+0.64%)
Nov 14, 2019	58.31	58.56	58.27	58.46	7,400	-0.12(-0.21%)
Nov 13, 2019	58.45	58.69	58.36	58.59	13,143	-0.41(-0.70%)
Nov 12, 2019	59.04	59.16	58.88	59.00	11,168	-0.10(-0.17%)
Nov 11, 2019	58.88	59.15	58.88	59.10	4,702	-0.10(-0.18%)
Nov 08, 2019	59.19	59.22	59.01	59.21	40,261	-0.17(-0.28%)
Nov 07, 2019	59.34	59.63	59.33	59.37	34,349	+0.43(+0.73%)
Nov 06, 2019	58.79	58.98	58.67	58.94	31,327	+0.13(+0.22%)
Nov 05, 2019	58.72	58.97	58.66	58.81	21,796	+0.21(+0.36%)
Nov 04, 2019	58.66	58.66	58.52	58.60	27,320	+0.50(+0.86%)
Nov 01, 2019	57.90	58.17	57.81	58.10	26,192	+0.60(+1.05%)
Oct 31, 2019	57.62	57.62	57.13	57.50	110,240	-0.33(-0.57%)
Oct 30, 2019	57.69	57.87	57.33	57.83	40,140	-0.11(-0.20%)
Oct 29, 2019	57.76	58.08	57.76	57.95	8,984	+0.00(+0.00%)
Oct 28, 2019	57.85	58.04	57.85	57.95	47,160	+0.26(+0.45%)
Oct 25, 2019	57.34	57.74	57.34	57.69	5,147	+0.16(+0.27%)
Oct 24, 2019	57.69	57.69	57.36	57.53	5,471	+0.06(+0.11%)
Oct 23, 2019	57.26	57.48	57.26	57.47	159,546	+0.16(+0.27%)
Oct 22, 2019	57.41	57.65	57.20	57.31	18,266	-0.05(-0.09%)
Oct 21, 2019	57.19	57.45	57.19	57.36	47,395	+0.63(+1.11%)
Oct 18, 2019	56.57	56.78	56.56	56.73	7,434	+0.11(+0.20%)
Oct 17, 2019	56.76	56.94	56.47	56.62	46,207	+0.19(+0.34%)
Oct 16, 2019	56.42	56.55	56.37	56.43	13,771	+0.00(+0.00%)
Oct 15, 2019	55.82	56.60	55.82	56.43	24,832	+0.80(+1.45%)
Oct 14, 2019	55.56	55.74	55.41	55.62	50,347	-0.16(-0.28%)
Oct 11, 2019	55.73	56.24	55.73	55.78	34,656	+1.09(+1.99%)
Oct 10, 2019	54.23	54.84	54.23	54.69	10,605	+0.58(+1.08%)
Oct 09, 2019	54.00	54.19	53.84	54.11	12,087	+0.44(+0.81%)
Oct 08, 2019	54.13	54.13	53.67	53.67	7,470	-0.87(-1.59%)
Oct 07, 2019	54.51	54.84	54.51	54.54	11,370	-0.12(-0.23%)
Oct 04, 2019	54.12	54.70	54.01	54.66	9,035	+0.58(+1.07%)
Oct 03, 2019	53.83	54.08	53.49	54.08	25,478	+0.20(+0.37%)
Oct 02, 2019	54.56	54.56	53.79	53.88	15,683	-1.15(-2.08%)
Oct 01, 2019	55.98	55.98	54.99	55.03	36,814	-0.97(-1.73%)
Sep 30, 2019	55.97	56.01	55.83	56.00	170,092	+0.13(+0.23%)
Sep 27, 2019	56.03	56.07	55.77	55.87	21,732	+0.04(+0.08%)
Sep 26, 2019	55.84	55.92	55.73	55.82	15,300	-0.07(-0.13%)
Sep 25, 2019	55.53	55.96	55.39	55.89	34,215	+0.24(+0.42%)
Sep 24, 2019	56.16	56.18	55.51	55.66	32,447	-0.39(-0.70%)
Sep 23, 2019	55.72	56.17	55.67	56.05	234,029	-0.04(-0.08%)
Sep 20, 2019	56.43	56.49	55.99	56.09	24,019	-0.15(-0.26%)
Sep 19, 2019	56.41	56.65	56.24	56.24	28,212	-0.05(-0.09%)
Sep 18, 2019	56.12	56.29	56.04	56.29	518,824	-0.04(-0.08%)
Sep 17, 2019	56.05	56.37	55.95	56.34	571,189	+0.03(+0.06%)
Sep 16, 2019	56.25	56.34	56.17	56.30	21,576	-0.41(-0.72%)
Sep 13, 2019	56.71	56.88	56.68	56.71	13,496	+0.52(+0.92%)
Sep 12, 2019	55.75	56.32	55.75	56.20	87,834	+0.24(+0.44%)
Sep 11, 2019	55.80	55.95	55.64	55.95	4,838	+0.49(+0.88%)
Sep 10, 2019	55.42	55.54	55.26	55.47	9,021	+0.35(+0.64%)
Sep 09, 2019	54.85	55.22	54.78	55.11	7,817	+0.72(+1.32%)
Sep 06, 2019	54.36	54.51	54.30	54.40	19,902	+0.20(+0.37%)
Sep 05, 2019	54.01	54.52	54.01	54.20	18,583	+0.89(+1.67%)
Sep 04, 2019	53.17	53.36	53.08	53.30	33,998	+0.76(+1.45%)