Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 89.6519 | 0.75 | 0.85% | 88.81 | 89.76 | 88.81 | 26,958 |
| Jul 15 2024 | 88.90 | 0.66 | 0.75% | 88.36 | 89.19 | 88.36 | 44,187 |
| Jul 12 2024 | 88.2404 | 0.37 | 0.42% | 88.00 | 88.5182 | 88.00 | 2,478 |
| Jul 11 2024 | 87.8714 | 0.47 | 0.54% | 87.53 | 87.9235 | 87.53 | 34,226 |
| Jul 10 2024 | 87.40 | 0.88 | 1.01% | 86.79 | 87.40 | 86.77 | 30,021 |
| Jul 09 2024 | 86.5227 | 0.30 | 0.35% | 86.12 | 86.77 | 85.85 | 5,861 |
| Jul 08 2024 | 86.2203 | -0.23 | -0.26% | 86.58 | 86.755 | 86.205 | 2,366 |
| Jul 05 2024 | 86.4483 | -0.02 | -0.02% | 86.64 | 86.64 | 86.03 | 1,689 |
| Jul 03 2024 | 86.4698 | 0.37 | 0.43% | 86.45 | 86.54 | 86.19 | 1,647 |
| Jul 02 2024 | 86.0967 | 0.90 | 1.05% | 85.25 | 86.0967 | 85.25 | 16,637 |
| Jul 01 2024 | 85.198 | 0.12 | 0.15% | 85.56 | 85.99 | 85.10 | 61,582 |
| Jun 28 2024 | 85.0731 | 0.34 | 0.40% | 85.07 | 85.5499 | 84.8514 | 2,186 |
| Jun 27 2024 | 84.7349 | -0.02 | -0.02% | 84.68 | 84.90 | 84.44 | 23,120 |
| Jun 26 2024 | 84.7536 | -0.58 | -0.68% | 84.74 | 84.7999 | 84.37 | 4,845 |
| Jun 25 2024 | 85.33 | -0.43 | -0.50% | 85.57 | 85.60 | 85.13 | 3,864 |
| Jun 24 2024 | 85.7593 | 0.98 | 1.16% | 85.23 | 86.12 | 85.23 | 18,338 |
| Jun 21 2024 | 84.7794 | -0.38 | -0.45% | 84.78 | 84.83 | 84.22 | 26,898 |
| Jun 20 2024 | 85.1637 | 0.35 | 0.42% | 84.89 | 85.22 | 84.57 | 73,205 |
| Jun 18 2024 | 84.81 | 0.56 | 0.67% | 84.35 | 84.96 | 84.35 | 8,044 |
| Jun 17 2024 | 84.2494 | 0.75 | 0.89% | 83.56 | 84.28 | 83.47 | 14,507 |
| Jun 14 2024 | 83.504 | -0.10 | -0.11% | 83.24 | 83.69 | 83.06 | 10,926 |
| Jun 13 2024 | 83.60 | -1.33 | -1.57% | 84.58 | 84.58 | 83.17 | 314,372 |
| Jun 12 2024 | 84.9298 | 0.46 | 0.55% | 85.67 | 85.67 | 84.9298 | 3,779 |
| Jun 11 2024 | 84.4672 | -2.37 | -2.73% | 85.00 | 85.00 | 84.23 | 7,061 |
| Jun 10 2024 | 86.84 | -0.67 | -0.77% | 86.95 | 86.95 | 86.68 | 2,596 |
| Jun 07 2024 | 87.5126 | 0.09 | 0.11% | 87.27 | 87.84 | 87.27 | 9,606 |
| Jun 06 2024 | 87.418 | 0.10 | 0.12% | 87.44 | 87.68 | 87.28 | 6,997 |
| Jun 05 2024 | 87.3168 | 0.30 | 0.34% | 87.44 | 87.44 | 86.8347 | 6,201 |
| Jun 04 2024 | 87.018 | -0.79 | -0.90% | 87.20 | 87.75 | 86.70 | 4,997 |
| Jun 03 2024 | 87.81 | -0.01 | -0.01% | 88.12 | 88.12 | 87.17 | 14,987 |
| May 31 2024 | 87.8164 | 1.00 | 1.15% | 87.23 | 87.8164 | 86.8199 | 3,479 |
| May 30 2024 | 86.8209 | 0.74 | 0.86% | 86.38 | 86.8209 | 86.32 | 3,471 |
| May 29 2024 | 86.0802 | -1.27 | -1.45% | 86.36 | 86.3705 | 85.92 | 17,831 |
| May 28 2024 | 87.35 | -0.17 | -0.19% | 87.62 | 87.99 | 86.92 | 45,668 |
| May 24 2024 | 87.5166 | 0.68 | 0.78% | 87.10 | 87.58 | 87.10 | 5,500 |
| May 23 2024 | 86.838 | -1.05 | -1.20% | 88.00 | 88.00 | 86.71 | 5,815 |
| May 22 2024 | 87.8898 | -0.62 | -0.70% | 88.25 | 88.4589 | 87.83 | 2,116 |
| May 21 2024 | 88.5099 | 0.28 | 0.32% | 88.21 | 88.59 | 88.18 | 7,470 |
| May 20 2024 | 88.2304 | -0.70 | -0.78% | 88.94 | 88.94 | 88.07 | 3,297 |
| May 17 2024 | 88.9257 | 0.40 | 0.46% | 88.40 | 88.9257 | 88.33 | 3,816 |
| May 16 2024 | 88.5218 | 0.06 | 0.06% | 88.57 | 88.77 | 88.37 | 4,796 |
| May 15 2024 | 88.4644 | 0.85 | 0.97% | 87.97 | 88.4797 | 87.90 | 9,963 |
| May 14 2024 | 87.6119 | 0.40 | 0.46% | 87.39 | 87.69 | 87.20 | 7,583 |
| May 13 2024 | 87.2088 | -0.07 | -0.08% | 87.67 | 87.87 | 87.2088 | 8,581 |
| May 10 2024 | 87.275 | 0.60 | 0.69% | 87.32 | 87.52 | 87.16 | 10,276 |
| May 09 2024 | 86.6761 | 0.56 | 0.65% | 86.22 | 86.8999 | 86.00 | 26,145 |
| May 08 2024 | 86.12 | -0.04 | -0.05% | 85.80 | 86.2499 | 85.59 | 5,004 |
| May 07 2024 | 86.1648 | 0.54 | 0.63% | 86.10 | 86.235 | 85.98 | 6,876 |
| May 06 2024 | 85.6215 | 0.78 | 0.92% | 85.35 | 85.6215 | 85.13 | 4,429 |
| May 03 2024 | 84.84 | 0.73 | 0.87% | 85.01 | 85.01 | 84.24 | 5,043 |
| May 02 2024 | 84.11 | 0.51 | 0.61% | 84.46 | 84.49 | 83.75 | 12,201 |
| May 01 2024 | 83.6014 | 0.00 | 0.01% | 83.42 | 84.34 | 83.15 | 9,158 |
| Apr 30 2024 | 83.5968 | -0.80 | -0.95% | 84.16 | 84.3361 | 83.5968 | 6,069 |
| Apr 29 2024 | 84.3957 | 0.21 | 0.24% | 84.59 | 84.59 | 84.06 | 4,862 |
| Apr 26 2024 | 84.19 | -0.05 | -0.05% | 84.27 | 84.50 | 84.04 | 12,421 |
| Apr 25 2024 | 84.2357 | -0.33 | -0.39% | 83.72 | 84.44 | 83.72 | 4,855 |
| Apr 24 2024 | 84.5627 | -0.09 | -0.10% | 84.60 | 84.60 | 84.10 | 3,429 |
| Apr 23 2024 | 84.65 | 0.60 | 0.72% | 84.40 | 84.99 | 84.20 | 12,350 |
| Apr 22 2024 | 84.0467 | 1.19 | 1.43% | 83.46 | 84.23 | 83.08 | 6,894 |
| Apr 19 2024 | 82.86 | 0.61 | 0.75% | 82.35 | 82.9019 | 82.35 | 5,787 |
| Apr 18 2024 | 82.2469 | 0.31 | 0.37% | 82.25 | 82.71 | 82.0577 | 5,886 |
