Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	80.36	80.60	79.54	79.56	5,622	-0.52(-0.65%)
Jan 30, 2024	79.56	80.13	79.56	80.08	5,371	+0.45(+0.57%)
Jan 29, 2024	79.26	79.63	79.11	79.63	5,279	+0.18(+0.22%)
Jan 26, 2024	79.28	79.57	79.28	79.45	11,582	+0.31(+0.39%)
Jan 25, 2024	79.25	79.25	78.75	79.14	24,118	+0.22(+0.27%)
Jan 24, 2024	79.17	79.27	78.92	78.92	10,810	+0.58(+0.74%)
Jan 23, 2024	78.21	78.46	78.09	78.34	6,405	+0.23(+0.30%)
Jan 22, 2024	78.24	78.68	78.06	78.11	12,299	+0.13(+0.16%)
Jan 19, 2024	77.12	77.98	77.03	77.98	2,402	+0.96(+1.25%)
Jan 18, 2024	76.83	77.02	76.42	77.02	8,711	+0.40(+0.53%)
Jan 17, 2024	76.36	76.83	76.10	76.62	8,967	-0.36(-0.47%)
Jan 16, 2024	77.12	77.15	76.81	76.98	12,601	-0.97(-1.24%)
Jan 12, 2024	78.44	78.65	77.90	77.95	5,409	-0.02(-0.03%)
Jan 11, 2024	78.31	78.31	77.40	77.97	4,763	-0.30(-0.39%)
Jan 10, 2024	78.18	78.27	77.92	78.27	6,050	+0.08(+0.11%)
Jan 09, 2024	78.44	78.44	78.01	78.19	9,031	-0.78(-0.99%)
Jan 08, 2024	78.41	78.97	78.21	78.97	8,985	+0.52(+0.66%)
Jan 05, 2024	78.75	78.75	78.35	78.45	3,954	+0.46(+0.59%)
Jan 04, 2024	77.79	78.46	77.79	77.99	5,250	+0.14(+0.18%)
Jan 03, 2024	77.82	78.08	77.55	77.85	29,536	-0.55(-0.70%)
Jan 02, 2024	78.03	78.45	78.03	78.40	10,672	-0.18(-0.23%)
Dec 29, 2023	78.78	78.78	78.34	78.58	3,154	-0.17(-0.21%)
Dec 28, 2023	78.43	78.84	78.43	78.75	6,202	+0.02(+0.02%)
Dec 27, 2023	78.25	78.73	78.25	78.73	11,640	+0.36(+0.46%)
Dec 26, 2023	77.94	78.37	77.94	78.37	8,631	+0.49(+0.64%)
Dec 22, 2023	77.83	78.08	77.83	77.88	7,973	+0.34(+0.44%)
Dec 21, 2023	77.17	77.54	77.04	77.54	10,098	+0.92(+1.20%)
Dec 20, 2023	77.70	77.91	76.62	76.62	8,249	-1.35(-1.73%)
Dec 19, 2023	77.40	77.97	77.40	77.97	6,281	+0.62(+0.80%)
Dec 18, 2023	77.25	77.40	77.04	77.35	20,853	+0.43(+0.56%)
Dec 15, 2023	77.16	77.24	76.71	76.92	25,987	-0.83(-1.07%)
Dec 14, 2023	77.45	77.75	77.44	77.75	7,956	+0.62(+0.81%)
Dec 13, 2023	75.78	77.16	75.70	77.13	19,014	+1.34(+1.77%)
Dec 12, 2023	75.34	75.79	75.12	75.79	9,036	+0.31(+0.41%)
Dec 11, 2023	75.01	75.48	75.01	75.48	17,069	+0.37(+0.49%)
Dec 08, 2023	74.67	75.20	74.67	75.12	26,066	+0.53(+0.72%)
Dec 07, 2023	74.46	74.65	74.28	74.58	23,481	+0.32(+0.43%)
Dec 06, 2023	74.94	75.01	74.15	74.26	27,264	-0.22(-0.30%)
Dec 05, 2023	74.53	74.56	74.24	74.48	72,851	-0.44(-0.59%)
Dec 04, 2023	74.48	75.16	74.48	74.93	33,486	-0.23(-0.31%)
Dec 01, 2023	74.30	75.18	74.12	75.16	83,421	+0.82(+1.10%)
Nov 30, 2023	73.84	74.34	73.84	74.34	15,035	+0.62(+0.84%)
Nov 29, 2023	73.67	74.12	73.62	73.72	37,290	+0.13(+0.17%)
Nov 28, 2023	73.49	73.76	73.32	73.60	13,033	-0.08(-0.10%)
Nov 27, 2023	73.62	73.72	73.39	73.67	11,628	-0.13(-0.18%)
Nov 24, 2023	73.51	73.85	73.51	73.81	18,424	+0.43(+0.58%)
Nov 22, 2023	73.33	73.50	73.19	73.38	18,425	+0.19(+0.26%)
Nov 21, 2023	73.37	73.41	73.19	73.19	12,495	-0.29(-0.40%)
Nov 20, 2023	73.18	73.71	72.90	73.48	11,940	+0.39(+0.53%)
Nov 17, 2023	72.83	73.15	72.74	73.09	7,849	+0.67(+0.92%)
Nov 16, 2023	72.32	72.54	72.13	72.42	4,209	-0.00(-0.00%)
Nov 15, 2023	72.26	72.60	72.26	72.43	4,910	+0.20(+0.27%)
Nov 14, 2023	71.63	72.45	71.63	72.23	8,070	+1.63(+2.31%)
Nov 13, 2023	70.42	70.80	70.38	70.60	15,366	+0.03(+0.05%)
Nov 10, 2023	70.15	70.57	69.79	70.57	8,994	+0.67(+0.96%)
Nov 09, 2023	70.43	70.54	69.86	69.89	20,967	-0.26(-0.37%)
Nov 08, 2023	70.08	70.18	69.82	70.15	12,264	-0.04(-0.06%)
Nov 07, 2023	70.22	70.30	70.02	70.19	19,274	-0.42(-0.59%)
Nov 06, 2023	70.83	70.83	70.35	70.61	4,476	-0.22(-0.31%)
Nov 03, 2023	70.50	71.06	70.50	70.83	7,271	+0.99(+1.42%)
Nov 02, 2023	68.76	69.83	68.76	69.83	75,101	+1.74(+2.56%)