Skip to main content

Global Financials Ishares ETF (NY: IXG )

83.50 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.43 31.88 31.38 31.86 94,244 +0.53(+1.70%)
Nov 27, 2009 31.38 31.92 30.57 31.32 54,240 -1.28(-3.93%)
Nov 25, 2009 32.71 32.71 32.32 32.61 78,648 +0.23(+0.72%)
Nov 24, 2009 32.67 32.67 32.14 32.37 20,455 -0.31(-0.94%)
Nov 23, 2009 32.63 32.91 32.46 32.68 41,081 +0.74(+2.31%)
Nov 20, 2009 32.09 32.09 31.75 31.94 77,506 -0.22(-0.68%)
Nov 19, 2009 32.57 32.57 31.98 32.16 41,666 -0.72(-2.20%)
Nov 18, 2009 32.92 33.02 32.74 32.89 47,885 -0.03(-0.10%)
Nov 17, 2009 32.82 32.96 32.54 32.92 193,194 -0.11(-0.33%)
Nov 16, 2009 32.93 33.40 32.60 33.03 106,537 +0.38(+1.15%)
Nov 13, 2009 32.54 32.82 32.44 32.65 39,846 +0.30(+0.91%)
Nov 12, 2009 32.91 33.01 32.36 32.36 56,673 -0.55(-1.67%)
Nov 11, 2009 33.01 33.21 32.83 32.91 102,049 +0.29(+0.88%)
Nov 10, 2009 32.20 32.74 32.20 32.62 66,818 -0.09(-0.27%)
Nov 09, 2009 32.01 32.72 32.01 32.71 145,517 +1.21(+3.86%)
Nov 06, 2009 31.19 31.67 31.19 31.49 77,698 -0.02(-0.06%)
Nov 05, 2009 31.11 31.61 31.08 31.51 148,203 +0.66(+2.14%)
Nov 04, 2009 31.30 31.48 30.85 30.85 280,503 +0.10(+0.33%)
Nov 03, 2009 30.37 30.88 30.16 30.75 82,850 -0.06(-0.20%)
Nov 02, 2009 30.95 31.42 30.39 30.81 205,224 +0.06(+0.20%)
Oct 30, 2009 31.79 31.79 30.50 30.75 96,411 -1.21(-3.78%)
Oct 29, 2009 31.23 32.01 31.11 31.96 155,425 +1.41(+4.60%)
Oct 28, 2009 31.52 31.52 30.47 30.55 208,931 -1.16(-3.66%)
Oct 27, 2009 32.30 32.31 31.64 31.71 164,097 -0.49(-1.53%)
Oct 26, 2009 33.11 33.30 32.09 32.20 112,281 -0.96(-2.88%)
Oct 23, 2009 33.23 33.23 32.89 33.16 30,302 -0.41(-1.22%)
Oct 22, 2009 33.12 33.72 32.75 33.57 128,638 +0.48(+1.44%)
Oct 21, 2009 33.32 33.87 33.09 33.09 49,487 -0.35(-1.04%)
Oct 20, 2009 33.37 33.51 33.31 33.44 87,186 -0.27(-0.79%)
Oct 19, 2009 33.40 33.83 33.36 33.70 92,103 +0.38(+1.15%)
Oct 16, 2009 33.45 33.54 33.09 33.32 188,068 -0.74(-2.16%)
Oct 15, 2009 33.94 34.06 33.77 34.06 364,475 -0.10(-0.30%)
Oct 14, 2009 33.62 34.16 33.62 34.16 196,476 +1.08(+3.28%)
Oct 13, 2009 33.23 33.23 32.82 33.08 103,216 -0.23(-0.70%)
Oct 12, 2009 33.17 33.38 33.15 33.31 86,453 +0.19(+0.59%)
Oct 09, 2009 32.88 33.12 32.80 33.11 90,461 +0.21(+0.63%)
Oct 08, 2009 33.02 33.16 32.85 32.91 106,169 +0.35(+1.07%)
Oct 07, 2009 32.35 32.63 32.21 32.56 133,004 +0.35(+1.08%)
Oct 06, 2009 32.08 32.58 31.91 32.21 148,735 +0.57(+1.79%)
Oct 05, 2009 31.11 31.79 30.83 31.64 86,762 +0.76(+2.47%)
Oct 02, 2009 30.83 31.23 29.96 30.88 160,496 -0.30(-0.96%)
Oct 01, 2009 32.35 32.35 31.18 31.18 391,533 -1.41(-4.32%)
Sep 30, 2009 32.74 32.82 32.14 32.59 179,934 +0.13(+0.39%)
Sep 29, 2009 32.66 32.80 32.31 32.46 68,725 +0.06(+0.19%)
Sep 28, 2009 31.74 32.56 31.74 32.40 119,557 +0.73(+2.30%)
Sep 25, 2009 31.90 32.01 31.55 31.67 62,070 -0.17(-0.54%)
Sep 24, 2009 32.54 32.79 31.68 31.84 86,900 -0.65(-2.00%)
Sep 23, 2009 33.09 33.31 32.49 32.49 50,375 -0.49(-1.49%)
Sep 22, 2009 32.93 33.02 32.60 32.98 61,884 +0.56(+1.73%)
Sep 21, 2009 32.19 32.47 31.81 32.42 129,869 -0.39(-1.19%)
Sep 18, 2009 32.97 32.97 32.62 32.81 46,690 +0.22(+0.67%)
Sep 17, 2009 32.84 33.52 32.41 32.59 140,067 +0.16(+0.50%)
Sep 16, 2009 32.11 32.84 32.11 32.43 91,776 +0.46(+1.45%)
Sep 15, 2009 31.64 32.05 31.55 31.96 74,373 +0.18(+0.56%)
Sep 14, 2009 30.95 31.86 30.95 31.79 67,241 +0.27(+0.87%)
Sep 11, 2009 31.89 31.92 31.49 31.51 69,971 -0.27(-0.86%)
Sep 10, 2009 31.49 31.79 31.10 31.79 78,044 +0.30(+0.95%)
Sep 09, 2009 31.27 31.56 31.25 31.49 73,660 +0.32(+1.03%)
Sep 08, 2009 31.31 31.40 31.04 31.17 81,462 +0.21(+0.68%)
Sep 04, 2009 30.43 30.95 30.21 30.95 65,712 +0.70(+2.32%)
Sep 03, 2009 30.16 30.32 29.80 30.25 219,373 +0.58(+1.95%)
Sep 02, 2009 29.82 30.06 29.64 29.67 88,449 -0.33(-1.11%)
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.