Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.52 26.10 25.43 26.05 170,207 +1.59(+6.49%)
Nov 29, 2011 24.52 24.71 24.42 24.47 31,287 +0.04(+0.17%)
Nov 28, 2011 24.55 24.66 24.29 24.42 53,933 +0.90(+3.83%)
Nov 25, 2011 23.44 23.76 23.41 23.52 30,509 +0.03(+0.12%)
Nov 23, 2011 23.73 23.73 23.47 23.49 31,542 -0.72(-2.96%)
Nov 22, 2011 24.28 24.39 24.11 24.21 33,320 -0.21(-0.84%)
Nov 21, 2011 24.50 24.57 24.15 24.42 35,876 -0.59(-2.35%)
Nov 18, 2011 25.22 25.22 24.92 25.00 25,848 +0.05(+0.20%)
Nov 17, 2011 25.49 25.57 24.81 24.95 461,656 -0.48(-1.90%)
Nov 16, 2011 25.72 25.97 25.43 25.44 29,301 -0.67(-2.58%)
Nov 15, 2011 25.91 26.30 25.81 26.11 71,434 -0.02(-0.08%)
Nov 14, 2011 26.42 26.42 26.05 26.13 14,800 -0.50(-1.89%)
Nov 11, 2011 26.52 26.72 26.44 26.64 72,605 +0.66(+2.54%)
Nov 10, 2011 26.31 26.31 25.73 25.98 91,324 +0.12(+0.47%)
Nov 09, 2011 26.29 26.36 25.78 25.86 410,550 -1.57(-5.72%)
Nov 08, 2011 27.21 27.49 26.85 27.42 36,770 +0.40(+1.47%)
Nov 07, 2011 26.92 27.03 26.62 27.03 22,355 +0.16(+0.61%)
Nov 04, 2011 26.98 26.98 26.57 26.86 22,385 -0.45(-1.64%)
Nov 03, 2011 27.17 27.39 26.54 27.31 116,788 +0.48(+1.77%)
Nov 02, 2011 26.75 27.00 26.51 26.83 18,295 +0.56(+2.13%)
Nov 01, 2011 26.29 26.67 25.98 26.27 73,479 -1.28(-4.66%)
Oct 31, 2011 28.15 28.15 27.56 27.56 197,921 -1.47(-5.06%)
Oct 28, 2011 29.00 29.10 28.80 29.03 57,576 -0.18(-0.63%)
Oct 27, 2011 28.78 29.50 28.57 29.21 205,236 +2.01(+7.41%)
Oct 26, 2011 27.24 27.30 26.63 27.20 36,103 +0.39(+1.46%)
Oct 25, 2011 27.24 27.24 26.71 26.81 63,535 -0.62(-2.28%)
Oct 24, 2011 27.00 27.55 26.97 27.43 81,908 +0.52(+1.95%)
Oct 21, 2011 26.69 26.91 26.61 26.91 198,623 +0.68(+2.60%)
Oct 20, 2011 26.06 26.33 25.69 26.22 55,755 +0.06(+0.22%)
Oct 19, 2011 26.71 26.71 26.17 26.17 35,904 -0.41(-1.55%)
Oct 18, 2011 25.79 26.77 25.61 26.58 60,958 +0.70(+2.69%)
Oct 17, 2011 26.25 26.25 25.86 25.88 26,752 -0.79(-2.95%)
Oct 14, 2011 26.76 26.80 26.35 26.67 393,105 +0.34(+1.29%)
Oct 13, 2011 26.36 26.51 26.02 26.33 23,002 -0.52(-1.93%)
Oct 12, 2011 26.44 27.20 26.44 26.85 39,368 +0.66(+2.52%)
Oct 11, 2011 25.77 26.22 25.69 26.19 47,110 +0.09(+0.33%)
Oct 10, 2011 25.64 26.10 25.64 26.10 25,383 +1.15(+4.60%)
Oct 07, 2011 25.56 25.59 24.89 24.95 137,934 -0.43(-1.68%)
Oct 06, 2011 25.11 25.38 25.05 25.38 169,666 +0.74(+3.02%)
Oct 05, 2011 24.07 24.71 23.86 24.64 290,249 +0.55(+2.27%)
Oct 04, 2011 23.05 24.09 22.82 24.09 128,279 +0.55(+2.35%)
Oct 03, 2011 24.37 24.54 23.54 23.54 139,242 -0.98(-3.99%)
Sep 30, 2011 24.75 24.99 24.42 24.52 68,368 -0.96(-3.79%)
Sep 29, 2011 25.42 25.67 25.05 25.48 31,339 +0.78(+3.16%)
Sep 28, 2011 25.41 25.58 24.70 24.70 48,535 -0.73(-2.87%)
Sep 27, 2011 25.54 25.96 25.27 25.43 396,388 +0.69(+2.78%)
Sep 26, 2011 24.21 24.80 23.85 24.74 41,959 +0.94(+3.96%)
Sep 23, 2011 23.41 23.91 23.37 23.80 82,954 +0.32(+1.36%)
Sep 22, 2011 23.54 23.80 23.16 23.48 56,792 -0.98(-4.00%)
Sep 21, 2011 25.33 25.34 24.46 24.46 85,736 -1.04(-4.06%)
Sep 20, 2011 25.61 25.73 25.38 25.49 78,133 +0.01(+0.03%)
Sep 19, 2011 25.58 25.63 25.22 25.49 15,657 -0.79(-3.00%)
Sep 16, 2011 26.44 26.63 26.03 26.27 34,329 +0.05(+0.19%)
Sep 15, 2011 26.05 26.25 25.86 26.22 35,137 +0.77(+3.01%)
Sep 14, 2011 25.39 25.72 25.05 25.46 78,972 +0.05(+0.20%)
Sep 13, 2011 25.27 25.52 24.99 25.41 176,318 +0.33(+1.33%)
Sep 12, 2011 24.52 25.08 24.43 25.08 328,203 -0.18(-0.70%)
Sep 09, 2011 25.70 25.76 25.12 25.25 102,038 -0.95(-3.63%)
Sep 08, 2011 26.35 26.59 26.11 26.20 117,876 -0.45(-1.70%)
Sep 07, 2011 26.12 26.72 25.98 26.66 390,143 +0.91(+3.55%)
Sep 06, 2011 25.31 25.75 25.15 25.74 517,265 -0.77(-2.92%)
Sep 02, 2011 26.84 26.84 26.46 26.52 43,926 -0.98(-3.56%)
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.