Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 79.01 79.24 78.20 78.22 5,718 -0.51(-0.65%)
Jan 30, 2024 78.22 78.78 78.22 78.74 5,462 +0.45(+0.57%)
Jan 29, 2024 77.93 78.29 77.78 78.29 5,369 +0.17(+0.22%)
Jan 26, 2024 77.95 78.24 77.95 78.11 11,780 +0.31(+0.39%)
Jan 25, 2024 77.92 77.92 77.43 77.81 24,530 +0.21(+0.27%)
Jan 24, 2024 77.84 77.94 77.60 77.60 10,994 +0.57(+0.74%)
Jan 23, 2024 76.89 77.14 76.78 77.03 6,514 +0.23(+0.30%)
Jan 22, 2024 76.92 77.36 76.75 76.80 12,509 +0.12(+0.16%)
Jan 19, 2024 75.82 76.67 75.73 76.67 2,443 +0.95(+1.25%)
Jan 18, 2024 75.54 75.73 75.14 75.73 8,859 +0.40(+0.53%)
Jan 17, 2024 75.08 75.54 74.82 75.33 9,120 -0.35(-0.47%)
Jan 16, 2024 75.82 75.85 75.52 75.69 12,816 -0.95(-1.24%)
Jan 12, 2024 77.12 77.33 76.59 76.64 5,501 -0.02(-0.03%)
Jan 11, 2024 76.99 76.99 76.10 76.66 4,844 -0.30(-0.39%)
Jan 10, 2024 76.87 76.96 76.61 76.96 6,153 +0.08(+0.11%)
Jan 09, 2024 77.12 77.12 76.70 76.88 9,185 -0.77(-0.99%)
Jan 08, 2024 77.09 77.64 76.89 77.64 9,138 +0.51(+0.66%)
Jan 05, 2024 77.43 77.43 77.03 77.13 4,021 +0.45(+0.59%)
Jan 04, 2024 76.48 77.15 76.48 76.68 5,339 +0.14(+0.18%)
Jan 03, 2024 76.51 76.77 76.25 76.54 30,041 -0.54(-0.70%)
Jan 02, 2024 76.72 77.13 76.72 77.08 10,854 -0.18(-0.23%)
Dec 29, 2023 77.46 77.46 77.02 77.26 3,207 -0.16(-0.21%)
Dec 28, 2023 77.11 77.51 77.11 77.42 6,308 +0.02(+0.02%)
Dec 27, 2023 76.93 77.41 76.93 77.41 11,839 +0.35(+0.46%)
Dec 26, 2023 76.63 77.05 76.63 77.05 8,778 +0.49(+0.64%)
Dec 22, 2023 76.52 76.77 76.52 76.57 8,109 +0.33(+0.44%)
Dec 21, 2023 75.87 76.23 75.74 76.23 10,270 +0.90(+1.20%)
Dec 20, 2023 76.39 76.60 75.33 75.33 8,390 -1.33(-1.73%)
Dec 19, 2023 76.10 76.66 76.10 76.66 6,389 +0.61(+0.81%)
Dec 18, 2023 75.95 76.10 75.75 76.05 21,209 +0.42(+0.56%)
Dec 15, 2023 75.86 75.94 75.42 75.63 26,431 -0.82(-1.07%)
Dec 14, 2023 76.15 76.45 76.14 76.45 8,092 +0.61(+0.81%)
Dec 13, 2023 74.50 75.86 74.42 75.84 19,339 +1.32(+1.77%)
Dec 12, 2023 74.08 74.51 73.85 74.51 9,190 +0.30(+0.41%)
Dec 11, 2023 73.75 74.21 73.75 74.21 17,361 +0.36(+0.49%)
Dec 08, 2023 73.42 73.93 73.42 73.85 26,512 +0.52(+0.72%)
Dec 07, 2023 73.21 73.39 73.03 73.33 23,882 +0.32(+0.43%)
Dec 06, 2023 73.68 73.75 72.90 73.01 27,730 -0.22(-0.30%)
Dec 05, 2023 73.28 73.31 72.99 73.23 74,097 -0.43(-0.59%)
Dec 04, 2023 73.23 73.89 73.23 73.67 34,059 -0.23(-0.31%)
Dec 01, 2023 73.05 73.91 72.87 73.89 84,848 +0.80(+1.10%)
Nov 30, 2023 72.60 73.09 72.60 73.09 15,292 +0.61(+0.84%)
Nov 29, 2023 72.43 72.87 72.39 72.48 37,928 +0.12(+0.17%)
Nov 28, 2023 72.25 72.52 72.08 72.36 13,256 -0.07(-0.10%)
Nov 27, 2023 72.39 72.48 72.15 72.43 11,827 -0.13(-0.18%)
Nov 24, 2023 72.27 72.61 72.27 72.57 18,739 +0.42(+0.58%)
Nov 22, 2023 72.09 72.26 71.96 72.15 18,740 +0.19(+0.26%)
Nov 21, 2023 72.13 72.17 71.96 71.96 12,709 -0.29(-0.40%)
Nov 20, 2023 71.95 72.47 71.68 72.25 12,144 +0.38(+0.53%)
Nov 17, 2023 71.61 71.92 71.52 71.86 7,983 +0.66(+0.92%)
Nov 16, 2023 71.10 71.32 70.92 71.21 4,281 -0.00(-0.00%)
Nov 15, 2023 71.05 71.38 71.05 71.21 4,994 +0.19(+0.27%)
Nov 14, 2023 70.42 71.23 70.42 71.01 8,208 +1.60(+2.31%)
Nov 13, 2023 69.24 69.61 69.19 69.41 15,629 +0.03(+0.05%)
Nov 10, 2023 68.97 69.38 68.62 69.38 9,148 +0.66(+0.96%)
Nov 09, 2023 69.25 69.36 68.69 68.72 21,326 -0.26(-0.37%)
Nov 08, 2023 68.90 69.00 68.64 68.97 12,473 -0.04(-0.06%)
Nov 07, 2023 69.04 69.12 68.84 69.01 19,604 -0.41(-0.59%)
Nov 06, 2023 69.64 69.64 69.17 69.42 4,553 -0.21(-0.31%)
Nov 03, 2023 69.32 69.87 69.32 69.64 7,395 +0.98(+1.42%)
Nov 02, 2023 67.61 68.66 67.61 68.66 76,385 +1.71(+2.56%)
Nov 01, 2023 66.63 67.06 66.48 66.94 44,008 +0.46(+0.69%)
Oct 31, 2023 66.16 66.48 65.93 66.48 9,128 +0.40(+0.61%)
Oct 30, 2023 65.55 66.08 65.55 66.08 6,225 +1.08(+1.66%)
Oct 27, 2023 66.11 66.11 64.93 65.00 9,394 -0.97(-1.48%)
Oct 26, 2023 65.81 66.39 65.79 65.98 7,382 -0.09(-0.14%)
Oct 25, 2023 66.09 66.46 66.02 66.07 11,600 -0.28(-0.43%)
Oct 24, 2023 66.32 66.60 66.13 66.35 5,704 +0.17(+0.26%)
Oct 23, 2023 66.25 66.75 65.93 66.18 7,684 -0.24(-0.36%)
Oct 20, 2023 67.13 67.13 66.28 66.42 8,619 -0.94(-1.40%)
Oct 19, 2023 67.89 68.10 67.32 67.36 10,240 -0.74(-1.08%)
Oct 18, 2023 68.92 68.92 68.03 68.10 7,450 -1.11(-1.61%)
Oct 17, 2023 68.73 69.50 68.72 69.21 2,412 +0.14(+0.20%)
Oct 16, 2023 68.74 69.08 68.67 69.08 4,024 +0.91(+1.33%)
Oct 13, 2023 68.88 69.04 68.01 68.17 37,096 -0.34(-0.50%)
Oct 12, 2023 69.19 69.19 68.13 68.51 9,940 -0.63(-0.91%)
Oct 11, 2023 69.19 69.29 68.76 69.14 23,963 +0.19(+0.28%)
Oct 10, 2023 68.59 69.23 68.59 68.95 7,639 +0.78(+1.14%)
Oct 09, 2023 67.62 68.26 67.58 68.18 4,712 -0.15(-0.23%)
Oct 06, 2023 67.44 68.54 67.38 68.33 6,043 +0.91(+1.35%)
Oct 05, 2023 67.08 67.53 66.94 67.42 25,013 +0.37(+0.56%)
Oct 04, 2023 66.71 67.05 66.35 67.05 10,386 +0.46(+0.69%)
Oct 03, 2023 67.27 67.39 66.52 66.59 30,060 -1.08(-1.59%)
Oct 02, 2023 68.25 68.25 67.42 67.66 50,754 -0.78(-1.14%)
Sep 29, 2023 69.38 69.38 68.35 68.45 5,959 -0.58(-0.84%)
Sep 28, 2023 68.46 69.24 68.37 69.03 109,902 +0.61(+0.89%)
Sep 27, 2023 68.74 68.74 67.90 68.42 16,058 -0.10(-0.14%)
Sep 26, 2023 68.99 69.10 68.52 68.52 6,326 -0.84(-1.21%)
Sep 25, 2023 69.21 69.40 69.22 69.36 9,600 -0.10(-0.15%)
Sep 22, 2023 69.98 70.05 69.46 69.46 37,109 -0.28(-0.40%)
Sep 21, 2023 70.37 70.37 69.74 69.74 3,706 -1.08(-1.52%)
Sep 20, 2023 71.40 71.64 70.80 70.82 7,560 -0.31(-0.44%)
Sep 19, 2023 71.14 71.26 70.91 71.13 12,259 +0.16(+0.22%)
Sep 18, 2023 70.83 71.01 70.69 70.98 11,192 -0.05(-0.07%)
Sep 15, 2023 70.96 71.27 70.96 71.03 10,623 -0.34(-0.48%)
Sep 14, 2023 70.94 71.38 70.94 71.37 7,968 +0.88(+1.25%)
Sep 13, 2023 70.64 70.81 70.32 70.48 28,079 +0.03(+0.04%)
Sep 12, 2023 69.90 70.73 69.90 70.45 9,665 +0.46(+0.66%)
Sep 11, 2023 69.98 70.21 69.91 69.99 8,298 +0.67(+0.96%)
Sep 08, 2023 69.28 69.47 69.13 69.32 8,671 +0.05(+0.07%)
Sep 07, 2023 69.32 69.36 69.15 69.27 9,791 -0.26(-0.37%)
Sep 06, 2023 69.53 69.63 69.26 69.53 3,621 -0.15(-0.21%)
Sep 05, 2023 70.31 70.39 69.68 69.68 12,249 -0.78(-1.10%)
Sep 01, 2023 70.37 70.78 70.25 70.45 32,229 +0.39(+0.55%)
Aug 31, 2023 70.48 70.48 69.97 70.07 3,922 -0.33(-0.47%)
Aug 30, 2023 70.42 70.69 70.34 70.40 6,085 +0.07(+0.10%)
Aug 29, 2023 69.55 70.33 69.55 70.33 7,971 +0.80(+1.14%)
Aug 28, 2023 69.25 69.60 69.25 69.53 7,895 +0.64(+0.92%)
Aug 25, 2023 69.00 69.08 68.49 68.90 11,282 +0.14(+0.20%)
Aug 24, 2023 68.87 69.38 68.75 68.76 27,868 -0.28(-0.41%)
Aug 23, 2023 68.42 69.11 68.42 69.04 6,607 +0.75(+1.10%)
Aug 22, 2023 69.02 69.02 68.25 68.29 15,515 -0.54(-0.79%)
Aug 21, 2023 69.02 69.02 68.41 68.83 6,068 -0.04(-0.06%)
Aug 18, 2023 68.49 69.05 68.49 68.87 13,461 -0.07(-0.10%)
Aug 17, 2023 69.68 69.69 68.89 68.94 15,920 -0.52(-0.75%)
Aug 16, 2023 69.52 69.96 69.41 69.46 11,548 -0.37(-0.53%)
Aug 15, 2023 70.51 70.55 69.72 69.83 7,783 -1.13(-1.60%)
Aug 14, 2023 70.93 71.06 70.90 70.96 5,549 -0.26(-0.36%)
Aug 11, 2023 71.06 71.33 71.06 71.22 5,528 -0.14(-0.20%)
Aug 10, 2023 71.64 72.00 71.33 71.36 12,803 +0.26(+0.37%)
Aug 09, 2023 71.41 71.59 71.05 71.10 10,750 -0.27(-0.38%)
Aug 08, 2023 71.11 71.37 70.72 71.37 5,930 -0.80(-1.11%)
Aug 07, 2023 71.75 72.19 71.75 72.17 7,963 +0.71(+0.99%)
Aug 04, 2023 71.70 72.20 71.35 71.46 10,257 +0.00(+0.00%)
Aug 03, 2023 71.17 71.51 70.99 71.46 23,288 +0.03(+0.05%)
Aug 02, 2023 71.67 71.67 71.26 71.43 19,439 -1.10(-1.51%)
Aug 01, 2023 72.50 72.69 72.17 72.53 23,257 -0.34(-0.47%)
Jul 31, 2023 72.86 73.12 72.77 72.87 28,889 +0.11(+0.15%)
Jul 28, 2023 73.07 73.07 72.58 72.76 21,000 +0.54(+0.75%)
Jul 27, 2023 73.04 73.04 72.19 72.22 19,373 -0.74(-1.01%)
Jul 26, 2023 72.39 73.12 72.39 72.96 29,720 +0.51(+0.70%)
Jul 25, 2023 72.66 72.80 72.45 72.45 10,680 -0.27(-0.37%)
Jul 24, 2023 72.19 72.92 72.19 72.73 35,114 +0.40(+0.55%)
Jul 21, 2023 72.62 72.62 72.22 72.33 20,976 -0.22(-0.31%)
Jul 20, 2023 72.22 72.55 72.19 72.55 15,125 +0.30(+0.42%)
Jul 19, 2023 72.02 72.42 72.02 72.25 57,694 +0.27(+0.38%)
Jul 18, 2023 71.44 72.08 71.44 71.98 12,265 +0.67(+0.94%)
Jul 17, 2023 70.73 71.42 70.73 71.31 8,291 +0.52(+0.74%)
Jul 14, 2023 71.51 71.51 70.73 70.78 24,746 -0.48(-0.67%)
Jul 13, 2023 70.97 71.32 70.97 71.26 8,403 +0.61(+0.87%)
Jul 12, 2023 70.52 70.89 70.47 70.65 20,673 +0.86(+1.23%)
Jul 11, 2023 69.22 69.79 69.22 69.79 17,686 +0.80(+1.15%)
Jul 10, 2023 68.73 69.23 68.73 69.00 15,403 +0.14(+0.20%)
Jul 07, 2023 68.45 69.26 68.45 68.86 7,326 +0.41(+0.60%)
Jul 06, 2023 68.67 68.67 68.03 68.45 9,350 -1.02(-1.46%)
Jul 05, 2023 69.48 69.68 69.29 69.47 46,454 -0.50(-0.72%)
Jul 03, 2023 69.65 70.09 69.62 69.97 45,984 +0.46(+0.66%)
Jun 30, 2023 69.42 69.68 69.35 69.51 7,953 +0.64(+0.93%)
Jun 29, 2023 68.20 68.87 68.20 68.87 14,190 +0.85(+1.24%)
Jun 28, 2023 68.01 68.06 67.87 68.02 15,147 -0.10(-0.14%)
Jun 27, 2023 67.67 68.32 67.67 68.12 30,174 +0.62(+0.92%)
Jun 26, 2023 67.43 67.77 67.36 67.50 29,239 +0.07(+0.10%)
Jun 23, 2023 67.34 67.63 67.34 67.43 5,977 -0.66(-0.97%)
Jun 22, 2023 68.46 68.46 67.98 68.09 32,521 -0.57(-0.83%)
Jun 21, 2023 68.58 68.92 68.58 68.66 6,535 -0.09(-0.13%)
Jun 20, 2023 68.85 68.85 68.31 68.75 40,294 -0.55(-0.80%)
Jun 16, 2023 69.73 69.73 69.20 69.31 5,911 +0.00(+0.00%)
Jun 15, 2023 68.53 69.44 68.53 69.31 13,411 +1.75(+2.60%)
May 08, 2023 67.74 67.88 67.51 67.55 6,109 +0.26(+0.39%)
May 05, 2023 66.62 67.33 66.62 67.29 12,740 +1.55(+2.36%)
May 04, 2023 66.04 66.04 65.35 65.74 14,102 -0.70(-1.05%)
May 03, 2023 66.90 67.28 66.37 66.44 25,746 -0.36(-0.54%)
May 02, 2023 67.91 67.91 66.47 66.80 40,343 -1.48(-2.17%)
May 01, 2023 68.48 68.70 68.22 68.28 4,183 -0.13(-0.19%)
Apr 28, 2023 67.47 68.45 67.34 68.41 45,280 +0.48(+0.70%)
Apr 27, 2023 67.26 68.06 67.26 67.93 7,107 +1.02(+1.53%)
Apr 26, 2023 67.26 67.39 66.69 66.91 13,153 -0.25(-0.37%)
Apr 25, 2023 67.94 68.04 67.14 67.16 10,958 -1.23(-1.80%)
Apr 24, 2023 68.43 68.54 68.31 68.39 29,653 -0.11(-0.15%)
Apr 21, 2023 68.50 68.55 68.05 68.49 27,283 -0.27(-0.39%)
Apr 20, 2023 68.48 68.97 68.39 68.76 52,983 -0.23(-0.33%)
Apr 19, 2023 68.55 69.07 68.55 68.99 58,260 +0.21(+0.30%)
Apr 18, 2023 68.65 68.82 68.29 68.78 16,899 +0.37(+0.55%)
Apr 17, 2023 67.93 68.45 67.66 68.41 121,606 +0.35(+0.51%)
Apr 14, 2023 68.03 68.10 67.84 68.06 19,116 +0.49(+0.73%)
Apr 13, 2023 67.17 67.61 66.87 67.56 17,863 +0.61(+0.91%)
Apr 12, 2023 67.36 67.56 66.72 66.95 21,675 +0.11(+0.16%)
Apr 11, 2023 66.61 67.03 66.55 66.85 30,554 +0.49(+0.73%)
Apr 10, 2023 65.96 66.36 65.91 66.36 12,998 +0.15(+0.23%)
Apr 06, 2023 65.82 66.34 65.82 66.21 65,238 +0.39(+0.58%)
Apr 05, 2023 65.73 65.88 65.44 65.82 249,416 -0.18(-0.27%)
Apr 04, 2023 66.60 66.79 65.76 66.00 21,454 -0.44(-0.66%)
Apr 03, 2023 66.09 66.50 65.98 66.44 97,752 +0.46(+0.70%)
Mar 31, 2023 65.75 65.98 65.68 65.98 9,920 +0.44(+0.67%)
Mar 30, 2023 65.98 66.07 65.25 65.54 21,425 +0.21(+0.33%)
Mar 29, 2023 65.07 65.37 65.02 65.32 14,272 +0.96(+1.49%)
Mar 28, 2023 64.32 64.52 64.08 64.36 30,299 +0.15(+0.24%)
Mar 27, 2023 64.27 64.44 63.90 64.21 53,926 +0.68(+1.07%)
Mar 24, 2023 62.96 63.55 62.60 63.53 110,517 -0.23(-0.36%)
Mar 23, 2023 64.61 64.83 63.41 63.76 222,126 -0.63(-0.98%)
Mar 22, 2023 65.54 65.71 64.24 64.39 61,483 -0.89(-1.36%)
Mar 21, 2023 65.06 65.40 65.04 65.28 40,821 +1.52(+2.38%)
Mar 20, 2023 63.29 64.19 63.29 63.76 586,681 +0.90(+1.44%)
Mar 17, 2023 63.79 63.93 62.78 62.86 32,665 -1.74(-2.69%)
Mar 16, 2023 63.14 64.93 62.85 64.60 111,977 +1.01(+1.59%)
Mar 15, 2023 63.44 63.64 62.77 63.59 168,806 -2.23(-3.38%)
Mar 14, 2023 66.27 66.27 65.17 65.82 67,698 +1.02(+1.58%)
Mar 13, 2023 65.14 65.70 64.59 64.79 103,401 -2.00(-2.99%)
Mar 10, 2023 67.50 68.20 66.60 66.79 46,254 -1.57(-2.29%)
Mar 09, 2023 70.10 70.17 68.29 68.36 53,640 -1.88(-2.68%)
Mar 08, 2023 70.33 70.64 69.98 70.24 77,269 -0.15(-0.22%)
Mar 07, 2023 71.69 71.69 70.30 70.39 50,874 -1.52(-2.11%)
Mar 06, 2023 71.74 72.17 71.74 71.91 17,944 +0.10(+0.13%)
Mar 03, 2023 71.10 71.82 71.10 71.82 17,336 +1.13(+1.60%)
Mar 02, 2023 70.66 70.89 70.27 70.69 94,132 -0.44(-0.62%)
Mar 01, 2023 71.13 71.34 70.90 71.13 21,306 -0.13(-0.19%)
Feb 28, 2023 71.34 71.51 71.24 71.27 15,238 +0.05(+0.07%)
Feb 27, 2023 71.51 71.58 71.14 71.22 9,892 +0.49(+0.69%)
Feb 24, 2023 70.30 70.79 70.23 70.73 11,794 -0.46(-0.64%)
Feb 23, 2023 71.39 71.46 70.66 71.19 13,206 +0.31(+0.43%)
Feb 22, 2023 71.18 71.33 70.80 70.88 10,482 -0.49(-0.68%)
Feb 21, 2023 72.04 72.14 71.13 71.37 18,219 -0.98(-1.36%)
Feb 17, 2023 72.05 72.38 71.96 72.35 9,267 +0.04(+0.05%)
Feb 16, 2023 72.23 72.95 72.23 72.32 97,467 -0.40(-0.55%)
Feb 15, 2023 72.30 72.81 72.25 72.72 23,287 -0.47(-0.64%)
Feb 14, 2023 73.16 73.53 72.79 73.19 30,422 -0.18(-0.25%)
Feb 13, 2023 72.68 73.37 72.68 73.37 7,344 +0.86(+1.19%)
Feb 10, 2023 72.48 72.63 72.10 72.51 38,336 -0.13(-0.18%)
Feb 09, 2023 73.59 73.67 72.49 72.64 9,833 -0.40(-0.55%)
Feb 08, 2023 72.95 73.29 72.78 73.04 34,529 -0.04(-0.05%)
Feb 07, 2023 72.21 73.18 72.08 73.08 50,894 +0.74(+1.02%)
Feb 06, 2023 72.16 72.48 71.93 72.35 17,010 -0.51(-0.70%)
Feb 03, 2023 72.52 73.16 72.52 72.85 29,052 -0.41(-0.56%)
Feb 02, 2023 73.57 73.57 72.83 73.26 893,495 -0.10(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.