Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.73	57.73	57.73	0	+0.67(+1.17%)
Mar 28, 2018	57.05	57.41	56.61	57.06	23,342	+0.15(+0.26%)
Mar 27, 2018	58.04	58.04	56.60	56.91	58,036	-1.00(-1.73%)
Mar 26, 2018	57.45	57.98	56.87	57.91	440,624	+1.47(+2.60%)
Mar 23, 2018	57.75	57.89	56.44	56.44	127,422	-1.23(-2.14%)
Mar 22, 2018	58.67	58.74	57.60	57.68	66,016	-1.82(-3.06%)
Mar 21, 2018	59.42	59.93	59.22	59.50	37,604	+0.02(+0.03%)
Mar 20, 2018	59.48	59.63	59.40	59.48	21,535	+0.18(+0.31%)
Mar 19, 2018	59.65	59.71	58.92	59.30	32,626	-0.42(-0.70%)
Mar 16, 2018	59.67	60.02	59.65	59.71	28,289	+0.00(+0.00%)
Mar 15, 2018	59.76	59.94	59.55	59.71	52,992	+0.00(+0.00%)
Mar 14, 2018	60.31	60.31	59.59	59.71	16,152	-0.30(-0.50%)
Mar 13, 2018	60.81	60.81	59.92	60.02	27,692	-0.60(-0.99%)
Mar 12, 2018	60.66	60.83	60.48	60.62	24,919	+0.03(+0.06%)
Mar 09, 2018	59.97	60.59	59.89	60.58	51,201	+0.94(+1.58%)
Mar 08, 2018	59.79	59.79	59.33	59.64	138,760	+0.02(+0.03%)
Mar 07, 2018		59.68	59.01	59.62	45,364	-0.05(-0.08%)
Mar 06, 2018	59.76	59.85	59.40	59.67	34,666	+0.26(+0.44%)
Mar 05, 2018	58.45	59.55	58.41	59.41	172,151	+0.30(+0.51%)
Mar 02, 2018	58.62	59.17	58.18	59.11	83,397	+0.07(+0.11%)
Mar 01, 2018	59.68	59.99	58.66	59.05	415,862	-0.73(-1.23%)
Feb 28, 2018	60.72	60.82	59.74	59.78	108,358	-0.75(-1.24%)
Feb 27, 2018	61.02	61.32	60.52	60.53	581,472	-0.58(-0.96%)
Feb 26, 2018	60.87	61.15	60.51	61.12	343,235	+0.43(+0.72%)
Feb 23, 2018	60.27	60.74	60.22	60.68	83,057	+0.62(+1.03%)
Feb 22, 2018			59.94	60.06	30,374	-0.13(-0.21%)
Feb 21, 2018	60.35	61.10	60.19	60.19	100,053	-0.03(-0.06%)
Feb 20, 2018	60.25	60.58	60.03	60.22	115,235	-0.38(-0.62%)
Feb 16, 2018		60.60	60.60	60.60	0	+0.03(+0.06%)
Feb 15, 2018	60.64	60.72	60.05	60.57	159,907	+0.46(+0.76%)
Feb 14, 2018	58.60	60.15	58.60	60.11	106,386	+1.26(+2.14%)
Feb 13, 2018	58.45	58.91	58.42	58.85	56,367	+0.15(+0.26%)
Feb 12, 2018	58.38	59.06	58.11	58.70	44,125	+0.65(+1.12%)
Feb 09, 2018	57.91	58.31	56.55	58.05	159,240	+0.59(+1.03%)
Feb 08, 2018	59.61	59.63	57.38	57.45	52,947	-1.94(-3.27%)
Feb 07, 2018	59.40	60.07	59.10	59.40	309,155	-0.48(-0.79%)
Feb 06, 2018	58.11	60.02	57.58	59.87	229,575	+0.33(+0.56%)
Feb 05, 2018	60.81	61.20	58.59	59.54	82,787	-1.99(-3.24%)
Feb 02, 2018	62.48	62.52	61.43	61.53	95,689	-1.22(-1.94%)
Feb 01, 2018	62.41	62.91	62.37	62.75	125,570	+0.27(+0.43%)
Jan 31, 2018	62.64	62.73	62.34	62.48	118,611	+0.06(+0.09%)
Jan 30, 2018	62.56	62.56	62.32	62.43	255,179	-0.54(-0.86%)
Jan 29, 2018	63.14	63.24	62.94	62.97	92,270	-0.43(-0.68%)
Jan 26, 2018	63.06	63.42	62.97	63.40	96,185	+0.57(+0.90%)
Jan 25, 2018	63.14	63.14	62.68	62.84	53,475	-0.21(-0.33%)
Jan 24, 2018	63.04	63.14	62.60	63.04	704,391	+0.33(+0.52%)
Jan 23, 2018	62.56	62.73	62.30	62.72	99,831	+0.13(+0.20%)
Jan 22, 2018	62.18	62.59	62.18	62.59	89,168	+0.44(+0.71%)
Jan 19, 2018	61.97	62.17	61.81	62.15	97,589	+0.35(+0.57%)
Jan 18, 2018	61.79	61.89	61.62	61.80	29,799	+0.08(+0.12%)
Jan 17, 2018	61.45	61.95	61.20	61.73	159,846	+0.53(+0.87%)
Jan 16, 2018	61.70	61.83	61.06	61.19	107,375	-0.18(-0.29%)
Jan 12, 2018		61.37	61.37	61.37	0	+0.61(+1.00%)
Jan 11, 2018	60.63	60.76	60.50	60.76	54,153	+0.45(+0.75%)
Jan 10, 2018	60.15	60.50	59.93	60.31	439,267	+0.54(+0.91%)
Jan 09, 2018	59.64	59.97	59.64	59.76	36,261	+0.19(+0.32%)
Jan 08, 2018	59.52	59.65	59.34	59.57	343,329	+0.10(+0.17%)
Jan 05, 2018	59.63	59.63	59.32	59.47	470,565	-0.01(-0.01%)
Jan 04, 2018	59.19	59.68	59.19	59.48	82,782	+0.64(+1.09%)
Jan 03, 2018	58.52	58.84	58.52	58.84	169,446	+0.29(+0.50%)