Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.42 31.87 31.38 31.85 94,253 +0.53(+1.70%)
Nov 27, 2009 31.38 31.92 30.57 31.32 54,245 -1.28(-3.93%)
Nov 25, 2009 32.71 32.71 32.32 32.60 78,656 +0.23(+0.72%)
Nov 24, 2009 32.67 32.67 32.13 32.37 20,457 -0.31(-0.94%)
Nov 23, 2009 32.63 32.90 32.45 32.68 41,085 +0.74(+2.31%)
Nov 20, 2009 32.08 32.08 31.75 31.94 77,514 -0.22(-0.68%)
Nov 19, 2009 32.57 32.57 31.98 32.16 41,670 -0.72(-2.20%)
Nov 18, 2009 32.92 33.02 32.74 32.88 47,889 -0.03(-0.10%)
Nov 17, 2009 32.82 32.96 32.54 32.92 193,213 -0.11(-0.33%)
Nov 16, 2009 32.92 33.39 32.60 33.03 106,547 +0.38(+1.15%)
Nov 13, 2009 32.54 32.82 32.44 32.65 39,849 +0.30(+0.91%)
Nov 12, 2009 32.91 33.01 32.35 32.35 56,679 -0.55(-1.67%)
Nov 11, 2009 33.01 33.21 32.82 32.90 102,059 +0.29(+0.88%)
Nov 10, 2009 32.20 32.73 32.20 32.62 66,825 -0.09(-0.27%)
Nov 09, 2009 32.01 32.71 32.01 32.71 145,531 +1.21(+3.86%)
Nov 06, 2009 31.19 31.67 31.19 31.49 77,706 -0.02(-0.06%)
Nov 05, 2009 31.10 31.61 31.07 31.51 148,218 +0.66(+2.14%)
Nov 04, 2009 31.30 31.47 30.85 30.85 280,530 +0.10(+0.33%)
Nov 03, 2009 30.37 30.88 30.15 30.75 82,858 -0.06(-0.20%)
Nov 02, 2009 30.95 31.42 30.39 30.81 205,244 +0.06(+0.20%)
Oct 30, 2009 31.79 31.79 30.49 30.75 96,420 -1.21(-3.78%)
Oct 29, 2009 31.23 32.01 31.11 31.95 155,440 +1.41(+4.60%)
Oct 28, 2009 31.52 31.52 30.47 30.55 208,951 -1.16(-3.66%)
Oct 27, 2009 32.30 32.30 31.63 31.71 164,113 -0.49(-1.53%)
Oct 26, 2009 33.11 33.29 32.08 32.20 112,292 -0.96(-2.88%)
Oct 23, 2009 33.23 33.23 32.89 33.16 30,305 -0.41(-1.22%)
Oct 22, 2009 33.12 33.72 32.75 33.56 128,650 +0.48(+1.44%)
Oct 21, 2009 33.32 33.87 33.09 33.09 49,492 -0.35(-1.04%)
Oct 20, 2009 33.37 33.51 33.31 33.44 87,194 -0.27(-0.79%)
Oct 19, 2009 33.40 33.82 33.36 33.70 92,112 +0.38(+1.15%)
Oct 16, 2009 33.45 33.54 33.09 33.32 188,087 -0.74(-2.16%)
Oct 15, 2009 33.93 34.06 33.76 34.06 364,510 -0.10(-0.30%)
Oct 14, 2009 33.61 34.16 33.61 34.16 196,495 +1.08(+3.28%)
Oct 13, 2009 33.23 33.23 32.82 33.07 103,226 -0.23(-0.70%)
Oct 12, 2009 33.16 33.38 33.15 33.31 86,461 +0.19(+0.59%)
Oct 09, 2009 32.88 33.12 32.79 33.11 90,470 +0.21(+0.63%)
Oct 08, 2009 33.01 33.16 32.85 32.90 106,179 +0.35(+1.07%)
Oct 07, 2009 32.34 32.62 32.21 32.56 133,017 +0.35(+1.08%)
Oct 06, 2009 32.08 32.58 31.91 32.21 148,750 +0.57(+1.79%)
Oct 05, 2009 31.10 31.78 30.82 31.64 86,770 +0.76(+2.47%)
Oct 02, 2009 30.82 31.22 29.96 30.88 160,512 -0.30(-0.96%)
Oct 01, 2009 32.35 32.35 31.18 31.18 391,571 -1.41(-4.32%)
Sep 30, 2009 32.74 32.81 32.14 32.59 179,951 +0.13(+0.39%)
Sep 29, 2009 32.66 32.80 32.31 32.46 68,732 +0.06(+0.19%)
Sep 28, 2009 31.74 32.56 31.74 32.40 119,568 +0.73(+2.30%)
Sep 25, 2009 31.89 32.01 31.54 31.67 62,076 -0.17(-0.54%)
Sep 24, 2009 32.53 32.79 31.68 31.84 86,908 -0.65(-1.99%)
Sep 23, 2009 33.09 33.31 32.49 32.49 50,380 -0.49(-1.49%)
Sep 22, 2009 32.92 33.01 32.60 32.98 61,890 +0.56(+1.73%)
Sep 21, 2009 32.19 32.47 31.80 32.42 129,882 -0.39(-1.19%)
Sep 18, 2009 32.96 32.96 32.62 32.81 46,695 +0.22(+0.67%)
Sep 17, 2009 32.83 33.52 32.41 32.59 140,081 +0.16(+0.51%)
Sep 16, 2009 32.11 32.84 32.11 32.43 91,785 +0.46(+1.45%)
Sep 15, 2009 31.64 32.04 31.55 31.96 74,380 +0.18(+0.56%)
Sep 14, 2009 30.95 31.85 30.95 31.78 67,247 +0.27(+0.87%)
Sep 11, 2009 31.89 31.92 31.48 31.51 69,978 -0.27(-0.86%)
Sep 10, 2009 31.49 31.78 31.10 31.78 78,052 +0.30(+0.95%)
Sep 09, 2009 31.27 31.55 31.25 31.48 73,667 +0.32(+1.03%)
Sep 08, 2009 31.31 31.39 31.04 31.16 81,470 +0.21(+0.68%)
Sep 04, 2009 30.43 30.95 30.21 30.95 65,718 +0.70(+2.32%)
Sep 03, 2009 30.16 30.32 29.79 30.25 219,394 +0.58(+1.95%)
Sep 02, 2009 29.81 30.06 29.64 29.67 88,458 -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.