Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.83	55.07	54.42	54.42	33,253	+0.19(+0.34%)
Jun 28, 2018	54.01	54.34	53.83	54.24	24,167	+0.37(+0.69%)
Jun 27, 2018	54.53	54.74	53.85	53.86	58,709	-0.79(-1.44%)
Jun 26, 2018	54.88	54.88	54.42	54.65	256,072	-0.06(-0.11%)
Jun 25, 2018	55.09	55.09	54.39	54.71	102,292	-0.62(-1.12%)
Jun 22, 2018	55.70	55.73	55.33	55.33	39,756	+0.08(+0.14%)
Jun 21, 2018	55.38	55.46	55.02	55.26	32,833	-0.37(-0.67%)
Jun 20, 2018	55.90	55.98	55.60	55.63	205,193	+0.03(+0.06%)
Jun 19, 2018	55.19	55.73	55.10	55.60	209,014	-0.16(-0.28%)
Jun 18, 2018	55.53	55.75	55.35	55.75	21,609	-0.12(-0.21%)
Jun 15, 2018		56.00	55.44	55.87	107,556	-0.30(-0.53%)
Jun 14, 2018	56.71	56.71	56.17	56.17	68,339	-0.53(-0.93%)
Jun 13, 2018	56.89	56.95	56.64	56.69	72,059	-0.13(-0.23%)
Jun 12, 2018	57.17	57.17	56.70	56.83	97,436	-0.32(-0.55%)
Jun 11, 2018	57.10	57.35	57.05	57.14	30,034	+0.17(+0.29%)
Jun 08, 2018	56.76	57.02	56.59	56.98	60,007	+0.07(+0.12%)
Jun 07, 2018	57.11	57.19	56.65	56.91	51,463	-0.02(-0.03%)
Jun 06, 2018		56.99		56.93	101,856	+0.71(+1.26%)
Jun 05, 2018	56.41	56.41	56.02	56.22	64,895	-0.34(-0.60%)
Jun 04, 2018	56.57	56.81	56.49	56.56	59,649	+0.33(+0.58%)
Jun 01, 2018	56.27	56.44	56.19	56.24	27,940	+0.52(+0.93%)
May 31, 2018	55.88	55.89	55.48	55.72	105,891	-0.40(-0.71%)
May 30, 2018	55.61	56.18	55.52	56.12	97,192	+0.93(+1.68%)
May 29, 2018	56.12	56.14	54.90	55.19	261,833	-1.92(-3.36%)
May 25, 2018		57.11	57.11	57.11	0	-0.33(-0.57%)
May 24, 2018	57.69	57.69	57.02	57.44	399,670	-0.40(-0.69%)
May 23, 2018	57.92	57.92	57.44	57.84	111,765	-0.65(-1.11%)
May 22, 2018	58.36	58.69	58.32	58.49	75,885	+0.27(+0.46%)
May 21, 2018	58.16	58.31	58.14	58.22	30,593	+0.37(+0.63%)
May 18, 2018	58.11	58.11	57.79	57.85	15,748	-0.38(-0.66%)
May 17, 2018	58.26	58.44	58.08	58.24	30,904	-0.22(-0.37%)
May 16, 2018	58.28	58.57	58.22	58.45	113,076	+0.02(+0.03%)
May 15, 2018	58.39	58.70	58.29	58.44	52,508	-0.31(-0.53%)
May 14, 2018	58.90	58.97	58.66	58.75	13,279	+0.01(+0.01%)
May 11, 2018	58.81	58.91	58.65	58.74	21,647	+0.00(+0.00%)
May 10, 2018	58.35	58.72	58.21	58.74	12,196	+0.49(+0.85%)
May 09, 2018	57.78	58.29	57.75	58.25	19,965	+0.67(+1.16%)
May 08, 2018	57.35	57.80	57.35	57.58	62,289	+0.16(+0.28%)
May 07, 2018	57.36	57.64	57.27	57.42	20,828	+0.04(+0.07%)
May 04, 2018	56.54	57.57	56.54	57.38	17,873	+0.31(+0.54%)
May 03, 2018	57.16	57.26	56.40	57.07	26,431	-0.32(-0.55%)
May 02, 2018	57.75	57.87	57.34	57.39	49,008	-0.36(-0.62%)
May 01, 2018	57.72	57.75	57.23	57.75	120,428	-0.08(-0.13%)
Apr 30, 2018	58.25	58.37	57.82	57.82	30,037	-0.37(-0.63%)
Apr 27, 2018	57.97	58.24	57.92	58.19	22,189	+0.05(+0.09%)
Apr 26, 2018	58.04	58.30	57.87	58.14	13,861	+0.15(+0.26%)
Apr 25, 2018	57.99	58.24	57.68	57.99	17,735	-0.13(-0.22%)
Apr 24, 2018	58.69	58.85	57.87	58.11	141,652	-0.31(-0.53%)
Apr 23, 2018	58.42	58.58	58.28	58.42	107,673	+0.12(+0.20%)
Apr 20, 2018	58.40	58.46	58.21	58.30	18,745	-0.18(-0.30%)
Apr 19, 2018	58.15	58.54	58.15	58.48	42,776	+0.44(+0.76%)
Apr 18, 2018	58.21	58.31	57.93	58.04	78,482	-0.06(-0.10%)
Apr 17, 2018	58.25	58.28	57.96	58.10	44,187	+0.08(+0.13%)
Apr 16, 2018	58.02	58.20	57.81	58.02	89,565	+0.21(+0.36%)
Apr 13, 2018	58.79	58.79	57.60	57.81	16,979	-0.51(-0.87%)
Apr 12, 2018	58.00	58.48	58.00	58.32	23,728	+0.66(+1.14%)
Apr 11, 2018	57.85	58.01	57.58	57.66	95,726	-0.36(-0.62%)
Apr 10, 2018	58.03	58.22	57.90	58.02	22,889	+0.74(+1.30%)
Apr 09, 2018	57.34	58.08	57.20	57.28	33,563	+0.37(+0.65%)
Apr 06, 2018	57.49	57.72	56.57	56.91	43,372	-0.98(-1.69%)
Apr 05, 2018	57.81	58.11	57.74	57.89	16,539	+0.38(+0.67%)
Apr 04, 2018	56.19	57.57	56.18	57.50	73,536	+0.37(+0.64%)
Apr 03, 2018	56.94	57.26	56.54	57.14	45,925	+0.43(+0.75%)