Skip to main content

Global Financials Ishares ETF (NY: IXG )

85.11 +0.30 (+0.35%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.42 29.78 29.32 29.61 31,944 -0.35(-1.18%)
Nov 29, 2010 29.77 30.00 29.61 29.96 31,299 +0.03(+0.10%)
Nov 26, 2010 29.85 30.05 29.85 29.94 84,894 -0.59(-1.93%)
Nov 24, 2010 30.23 30.52 30.52 30.52 738,794 +0.47(+1.56%)
Nov 23, 2010 30.28 30.28 30.00 30.05 31,028 -0.79(-2.56%)
Nov 22, 2010 31.00 31.05 30.56 30.84 40,762 -0.58(-1.85%)
Nov 19, 2010 31.04 31.42 30.93 31.42 260,178 +0.11(+0.35%)
Nov 18, 2010 31.21 31.42 31.17 31.31 65,470 +0.59(+1.94%)
Nov 17, 2010 30.89 30.94 30.66 30.72 90,538 +0.01(+0.02%)
Nov 16, 2010 31.11 31.15 30.57 30.71 60,879 -0.69(-2.20%)
Nov 15, 2010 31.48 31.69 31.40 31.40 14,782 +0.04(+0.13%)
Nov 12, 2010 31.63 31.73 31.26 31.36 21,019 -0.38(-1.20%)
Nov 11, 2010 31.71 31.85 31.62 31.74 36,179 -0.43(-1.33%)
Nov 10, 2010 32.02 32.17 31.62 32.17 30,451 +0.25(+0.78%)
Nov 09, 2010 32.64 32.64 31.80 31.92 86,728 -0.48(-1.49%)
Nov 08, 2010 32.42 32.54 32.27 32.40 80,161 -0.23(-0.70%)
Nov 05, 2010 32.49 32.85 32.40 32.63 130,675 -0.05(-0.15%)
Nov 04, 2010 32.27 32.69 32.24 32.68 121,701 +1.01(+3.19%)
Nov 03, 2010 31.43 31.67 31.28 31.67 128,394 +0.32(+1.01%)
Nov 02, 2010 31.37 31.42 31.30 31.35 174,848 +0.31(+1.00%)
Nov 01, 2010 31.19 31.32 30.92 31.04 64,027 -0.07(-0.22%)
Oct 29, 2010 31.10 31.17 31.01 31.11 76,048 +0.00(+0.00%)
Oct 28, 2010 31.27 31.31 31.00 31.11 88,963 +0.06(+0.18%)
Oct 27, 2010 31.03 31.10 30.84 31.06 27,873 -0.42(-1.34%)
Oct 25, 2010 31.73 31.74 31.42 31.48 39,491 +0.05(+0.15%)
Oct 22, 2010 31.48 31.51 31.33 31.43 41,706 +0.10(+0.31%)
Oct 21, 2010 31.66 31.75 31.18 31.33 22,390 -0.27(-0.84%)
Oct 20, 2010 31.11 31.73 31.11 31.60 54,765 +0.56(+1.79%)
Oct 19, 2010 31.33 31.46 30.94 31.04 48,463 -0.65(-2.05%)
Oct 18, 2010 31.31 31.74 31.17 31.69 39,472 +0.47(+1.51%)
Oct 15, 2010 31.65 31.66 31.09 31.22 84,683 -0.32(-1.01%)
Oct 14, 2010 31.70 31.80 31.35 31.54 136,449 -0.19(-0.58%)
Oct 13, 2010 31.89 31.94 31.67 31.73 50,011 +0.22(+0.70%)
Oct 12, 2010 31.17 31.58 31.08 31.51 36,739 +0.14(+0.44%)
Oct 11, 2010 31.40 31.53 31.35 31.37 30,328 -0.11(-0.35%)
Oct 08, 2010 31.48 31.53 31.30 31.48 30,990 +0.10(+0.33%)
Oct 07, 2010 31.60 31.60 31.20 31.37 11,083 -0.03(-0.09%)
Oct 06, 2010 31.31 31.51 31.31 31.40 19,937 +0.05(+0.15%)
Oct 05, 2010 30.91 31.41 30.79 31.35 197,878 +0.97(+3.20%)
Oct 04, 2010 30.50 30.72 30.30 30.38 8,921 -0.31(-1.00%)
Oct 01, 2010 30.69 30.77 30.46 30.69 40,715 +0.24(+0.77%)
Sep 30, 2010 30.77 30.84 30.27 30.45 48,689 -0.06(-0.20%)
Sep 29, 2010 30.59 30.72 30.48 30.51 19,682 -0.24(-0.79%)
Sep 28, 2010 30.67 30.83 30.36 30.76 34,554 +0.10(+0.34%)
Sep 27, 2010 30.75 30.86 30.63 30.66 122,008 -0.28(-0.89%)
Sep 24, 2010 30.50 30.94 30.45 30.93 74,305 +0.93(+3.09%)
Sep 23, 2010 30.25 30.41 29.98 30.01 39,993 -0.55(-1.81%)
Sep 22, 2010 30.70 30.95 30.45 30.56 108,245 -0.16(-0.52%)
Sep 21, 2010 30.91 31.05 30.64 30.72 51,265 -0.17(-0.56%)
Sep 20, 2010 30.41 30.95 30.41 30.89 81,689 +0.47(+1.55%)
Sep 17, 2010 30.42 30.74 30.34 30.42 50,869 -0.44(-1.41%)
Sep 15, 2010 30.54 30.86 30.45 30.86 34,928 +0.13(+0.43%)
Sep 14, 2010 30.76 30.95 30.50 30.72 55,500 -0.06(-0.18%)
Sep 13, 2010 30.57 30.80 30.52 30.78 79,615 +0.80(+2.65%)
Sep 10, 2010 29.96 30.11 29.92 29.98 71,066 -0.03(-0.09%)
Sep 09, 2010 30.13 30.23 29.86 30.01 55,744 +0.43(+1.45%)
Sep 08, 2010 29.45 29.83 29.45 29.58 644,568 +0.15(+0.49%)
Sep 07, 2010 29.95 29.95 29.43 29.44 44,691 -0.62(-2.07%)
Sep 03, 2010 29.90 30.14 29.86 30.06 30,023 +0.43(+1.45%)
Sep 02, 2010 29.40 29.65 29.38 29.63 65,098 +0.17(+0.56%)
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.