Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.77 -0.39 (-0.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 59.84 60.04 59.63 60.00 19,786 +0.26(+0.43%)
Nov 29, 2006 59.70 59.86 59.43 59.74 26,675 +0.38(+0.64%)
Nov 28, 2006 58.91 59.40 58.88 59.36 31,219 +0.51(+0.87%)
Nov 27, 2006 59.67 59.67 58.85 58.85 39,426 -0.82(-1.37%)
Nov 24, 2006 59.73 60.01 59.62 59.67 34,736 -0.41(-0.68%)
Nov 22, 2006 59.94 60.18 59.91 60.07 27,847 +0.29(+0.48%)
Nov 21, 2006 59.73 59.82 59.53 59.79 15,243 +0.33(+0.55%)
Nov 20, 2006 59.56 59.67 59.42 59.46 46,022 -0.29(-0.49%)
Nov 17, 2006 59.46 59.82 59.39 59.75 22,278 -0.15(-0.25%)
Nov 16, 2006 59.94 59.94 59.70 59.90 19,347 +0.00(+0.00%)
Nov 15, 2006 59.73 59.91 59.60 59.90 44,703 -0.01(-0.02%)
Nov 14, 2006 59.70 59.92 59.29 59.92 24,037 +0.47(+0.79%)
Nov 13, 2006 59.13 59.56 59.13 59.45 34,296 +0.26(+0.44%)
Nov 10, 2006 59.49 59.49 59.12 59.19 45,436 -0.17(-0.29%)
Nov 09, 2006 59.53 59.60 59.32 59.36 52,031 -0.56(-0.93%)
Nov 08, 2006 59.44 59.92 59.41 59.92 53,937 +0.25(+0.42%)
Nov 07, 2006 59.77 60.04 59.56 59.67 56,868 +0.01(+0.02%)
Nov 06, 2006 58.91 59.66 58.91 59.65 49,979 +0.78(+1.32%)
Nov 03, 2006 59.12 59.16 58.64 58.87 33,270 -0.03(-0.05%)
Nov 02, 2006 58.72 59.00 58.68 58.90 29,460 +0.18(+0.31%)
Nov 01, 2006 59.53 59.56 58.72 58.72 40,452 -0.38(-0.63%)
Oct 31, 2006 59.22 59.29 59.02 59.09 32,831 -0.03(-0.06%)
Oct 30, 2006 58.93 59.23 58.81 59.13 49,686 +0.03(+0.06%)
Oct 27, 2006 59.53 59.53 59.02 59.09 42,065 -0.61(-1.02%)
Oct 26, 2006 59.25 59.70 59.06 59.70 32,098 +0.59(+0.99%)
Oct 25, 2006 58.88 59.14 58.68 59.11 44,117 +0.20(+0.35%)
Oct 24, 2006 58.81 58.98 58.62 58.91 29,313 -0.08(-0.14%)
Oct 23, 2006 58.57 59.09 58.52 58.99 49,393 +0.28(+0.48%)
Oct 20, 2006 58.68 58.72 58.45 58.71 36,202 +0.16(+0.27%)
Oct 19, 2006 58.66 58.69 58.44 58.55 37,228 -0.11(-0.19%)
Oct 18, 2006 58.78 58.78 58.33 58.66 95,709 +0.26(+0.44%)
Oct 17, 2006 58.44 58.45 58.12 58.40 43,237 -0.44(-0.74%)
Oct 16, 2006 58.88 58.88 58.57 58.84 92,044 +0.03(+0.05%)
Oct 13, 2006 58.67 58.89 58.54 58.81 20,812 +0.03(+0.05%)
Oct 12, 2006 58.57 58.81 58.45 58.78 33,564 +0.38(+0.65%)
Oct 11, 2006 58.33 58.47 58.12 58.40 65,222 -0.20(-0.34%)
Oct 10, 2006 58.47 58.60 58.25 58.60 62,438 +0.13(+0.22%)
Oct 09, 2006 58.27 58.47 58.08 58.47 32,098 +0.20(+0.35%)
Oct 06, 2006 58.68 58.68 58.14 58.27 76,215 -0.43(-0.73%)
Oct 05, 2006 58.51 58.70 58.27 58.70 120,625 +0.34(+0.58%)
Oct 04, 2006 57.75 58.36 57.63 58.36 206,074 +0.57(+0.98%)
Oct 03, 2006 57.30 58.01 57.30 57.79 132,351 +0.63(+1.10%)
Oct 02, 2006 57.48 57.50 57.16 57.16 24,330 -0.32(-0.56%)
Sep 29, 2006 57.49 57.61 57.37 57.48 23,304 -0.01(-0.01%)
Sep 28, 2006 57.28 57.52 57.16 57.49 17,148 +0.25(+0.43%)
Sep 27, 2006 57.15 57.40 57.13 57.24 26,968 -0.07(-0.12%)
Sep 26, 2006 56.83 57.31 56.82 57.31 77,241 +0.10(+0.18%)
Sep 25, 2006 56.73 57.21 56.56 57.21 23,450 +0.63(+1.11%)
Sep 22, 2006 56.90 56.90 56.57 56.58 23,304 -0.42(-0.74%)
Sep 21, 2006 57.17 57.19 56.84 57.00 34,883 +0.02(+0.04%)
Sep 20, 2006 56.83 57.02 56.70 56.98 105,235 +0.43(+0.76%)
Sep 19, 2006 56.62 56.62 56.15 56.55 21,838 -0.14(-0.25%)
Sep 18, 2006 56.66 56.70 56.42 56.70 45,289 +0.08(+0.14%)
Sep 15, 2006 56.49 56.76 56.49 56.62 13,923 +0.16(+0.29%)
Sep 14, 2006 56.42 56.51 56.19 56.45 12,751 +0.04(+0.07%)
Sep 13, 2006 55.98 56.42 55.95 56.41 12,751 +0.01(+0.01%)
Sep 12, 2006 55.80 56.40 55.71 56.40 28,873 +0.70(+1.25%)
Sep 11, 2006 55.61 55.84 55.39 55.71 18,614 +0.24(+0.43%)
Sep 08, 2006 55.16 55.71 55.16 55.47 11,432 -0.14(-0.25%)
Sep 07, 2006 55.33 55.75 55.33 55.61 43,970 -0.50(-0.89%)
Sep 06, 2006 56.15 56.25 55.99 56.10 15,536 -0.73(-1.28%)
Sep 05, 2006 56.59 56.87 56.39 56.83 55,989 +0.25(+0.43%)
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.