Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.10	56.29	55.91	55.91	34,393	-0.75(-1.32%)
Sep 27, 2018	56.76	57.02	56.54	56.65	19,062	-0.27(-0.47%)
Sep 26, 2018	57.25	57.28	56.88	56.92	15,763	-0.35(-0.62%)
Sep 25, 2018	57.44	57.51	57.22	57.27	15,326	+0.02(+0.03%)
Sep 24, 2018	57.67	57.74	57.21	57.26	10,000	-0.44(-0.77%)
Sep 21, 2018	57.82	57.89	57.66	57.70	22,261	-0.01(-0.01%)
Sep 20, 2018	57.54	57.86	57.49	57.71	34,367	+0.69(+1.21%)
Sep 19, 2018	56.37	57.15	56.37	57.02	24,346	+0.72(+1.28%)
Sep 18, 2018	56.05	56.35	55.96	56.30	40,734	+0.31(+0.55%)
Sep 17, 2018	55.99	56.25	55.86	55.99	15,129	+0.19(+0.33%)
Sep 14, 2018	55.70	55.97	55.70	55.80	39,929	+0.21(+0.38%)
Sep 13, 2018	55.81	55.95	55.58	55.59	61,606	+0.16(+0.29%)
Sep 12, 2018	55.57	55.58	55.33	55.43	34,848	-0.16(-0.29%)
Sep 11, 2018	55.41	55.74	55.31	55.59	14,406	-0.11(-0.20%)
Sep 10, 2018	55.88	55.88	55.63	55.70	23,980	+0.12(+0.21%)
Sep 07, 2018	55.67	55.70	55.32	55.58	22,615	-0.30(-0.53%)
Sep 06, 2018	56.08	56.16	55.69	55.88	24,100	-0.37(-0.65%)
Sep 05, 2018	56.16	56.40	56.06	56.25	29,191	+0.03(+0.05%)
Sep 04, 2018	55.93	56.25	55.66	56.22	73,243	-0.01(-0.02%)
Aug 31, 2018		56.23	56.23	56.23	0	-0.21(-0.38%)
Aug 30, 2018	56.60	56.68	56.29	56.44	71,077	-0.58(-1.01%)
Aug 29, 2018	56.84	57.09	56.67	57.02	15,430	+0.14(+0.25%)
Aug 28, 2018	57.07	57.11	56.83	56.87	89,062	-0.11(-0.19%)
Aug 27, 2018	56.49	57.05	56.46	56.98	53,272	+0.87(+1.54%)
Aug 24, 2018	56.17	56.25	56.05	56.12	75,265	+0.17(+0.30%)
Aug 23, 2018	56.17	56.31	55.88	55.95	82,499	-0.58(-1.02%)
Aug 22, 2018	56.47	56.55	56.32	56.53	9,975	+0.05(+0.09%)
Aug 21, 2018	56.25	56.67	56.25	56.47	112,741	+0.45(+0.80%)
Aug 20, 2018	55.94	56.14	55.94	56.02	16,850	+0.09(+0.17%)
Aug 17, 2018	55.60	55.93	55.58	55.93	17,668	+0.27(+0.49%)
Aug 16, 2018	55.54	55.92	55.54	55.66	25,890	+0.41(+0.74%)
Aug 15, 2018	55.11	55.25	54.89	55.25	88,006	-0.59(-1.05%)
Aug 14, 2018	55.55	55.87	55.51	55.84	81,336	+0.37(+0.67%)
Aug 13, 2018	55.83	55.97	55.43	55.47	18,365	-0.36(-0.65%)
Aug 10, 2018	56.01	56.03	55.72	55.83	12,956	-1.00(-1.76%)
Aug 09, 2018	57.03	57.03	56.83	56.83	40,332	-0.28(-0.49%)
Aug 08, 2018	56.97	57.21	56.81	57.11	46,164	+0.15(+0.27%)
Aug 07, 2018	56.94	57.21	56.87	56.96	28,648	+0.33(+0.58%)
Aug 06, 2018	56.48	56.78	56.38	56.63	23,937	-0.01(-0.02%)
Aug 03, 2018	56.36	56.65	56.36	56.64	25,324	+0.20(+0.36%)
Aug 02, 2018	56.19	56.46	56.03	56.43	16,673	-0.39(-0.69%)
Aug 01, 2018	56.90	57.10	56.64	56.82	92,645	-0.13(-0.22%)
Jul 31, 2018	57.21	57.21	56.86	56.95	89,106	-0.05(-0.09%)
Jul 30, 2018	57.05	57.25	57.00	57.00	27,935	+0.08(+0.13%)
Jul 27, 2018	56.91	57.12	56.72	56.92	23,203	+0.18(+0.31%)
Jul 26, 2018	56.88	57.04	56.75	56.75	56,620	-0.29(-0.51%)
Jul 25, 2018	56.68	57.04	56.46	57.04	23,388	+0.29(+0.51%)
Jul 24, 2018	56.75	56.96	56.64	56.75	25,004	+0.41(+0.72%)
Jul 23, 2018	55.94	56.34	55.86	56.34	25,474	+0.52(+0.93%)
Jul 20, 2018	55.62	55.90	55.62	55.82	207,927	+0.33(+0.60%)
Jul 19, 2018	55.75	55.78	55.41	55.49	34,005	-0.58(-1.03%)
Jul 18, 2018	55.66	56.14	55.66	56.07	22,216	+0.37(+0.66%)
Jul 17, 2018	55.56	55.81	55.45	55.70	72,422	+0.12(+0.21%)
Jul 16, 2018	55.11	55.66	55.11	55.58	42,165	+0.48(+0.86%)
Jul 13, 2018	55.07	55.16	54.68	55.11	28,500	-0.13(-0.23%)
Jul 12, 2018	55.32	55.32	55.04	55.24	54,198	+0.31(+0.57%)
Jul 11, 2018	55.11	55.18	54.81	54.92	35,226	-0.66(-1.19%)
Jul 10, 2018	55.72	55.72	55.35	55.58	99,684	-0.14(-0.24%)
Jul 09, 2018	55.24	55.80	55.24	55.72	201,837	+0.78(+1.42%)
Jul 06, 2018	54.51	55.03	54.41	54.94	151,358	+0.32(+0.59%)
Jul 05, 2018	54.75	54.77	54.47	54.62	59,689	+0.35(+0.64%)
Jul 03, 2018		54.27	54.27	54.27	0	-0.08(-0.16%)