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, 2012 31.92 32.11 31.86 31.94 172,305 -0.07(-0.21%)
Nov 29, 2012 31.95 32.05 31.81 32.00 414,906 +0.35(+1.11%)
Nov 28, 2012 31.37 31.67 31.15 31.65 365,721 +0.08(+0.26%)
Nov 27, 2012 31.77 31.86 31.57 31.57 19,939 -0.23(-0.71%)
Nov 26, 2012 31.74 31.80 31.59 31.80 30,322 -0.15(-0.46%)
Nov 23, 2012 31.73 31.95 31.73 31.95 21,723 +0.56(+1.77%)
Nov 21, 2012 31.31 31.43 31.30 31.39 31,390 +0.07(+0.21%)
Nov 20, 2012 31.11 31.37 31.06 31.32 62,803 +0.05(+0.16%)
Nov 19, 2012 30.99 31.33 30.99 31.27 393,562 +0.65(+2.13%)
Nov 16, 2012 30.53 30.62 30.28 30.62 35,324 +0.04(+0.14%)
Nov 15, 2012 30.52 30.71 30.47 30.58 23,907 +0.06(+0.19%)
Nov 14, 2012 31.06 31.07 30.44 30.52 31,674 -0.32(-1.02%)
Nov 13, 2012 30.83 31.12 30.63 30.83 20,137 -0.21(-0.66%)
Nov 12, 2012 31.05 31.12 30.94 31.04 27,073 +0.15(+0.47%)
Nov 09, 2012 30.74 31.19 30.74 30.89 75,301 -0.04(-0.12%)
Nov 08, 2012 31.23 31.48 30.93 30.93 68,478 -0.31(-0.98%)
Nov 07, 2012 31.72 31.78 31.21 31.23 184,451 -0.82(-2.56%)
Nov 06, 2012 31.86 32.10 31.74 32.06 54,871 +0.31(+0.99%)
Nov 05, 2012 31.72 31.75 31.53 31.74 38,305 -0.01(-0.05%)
Nov 02, 2012 32.07 32.07 31.72 31.75 248,503 -0.28(-0.87%)
Nov 01, 2012 31.46 32.06 31.45 32.03 1,842,858 +0.53(+1.70%)
Oct 31, 2012 31.36 31.55 31.26 31.50 240,240 +0.28(+0.89%)
Oct 26, 2012 31.38 31.22 31.22 31.22 376,643 -0.28(-0.88%)
Oct 25, 2012 31.77 31.77 31.38 31.50 354,130 +0.12(+0.40%)
Oct 24, 2012 31.59 31.67 31.34 31.37 30,050 -0.04(-0.12%)
Oct 23, 2012 31.43 31.45 31.18 31.41 65,028 -0.29(-0.90%)
Oct 19, 2012 32.14 32.14 31.70 31.70 30,242 -0.53(-1.64%)
Oct 18, 2012 32.21 32.39 32.14 32.22 24,175 -0.04(-0.14%)
Oct 17, 2012 32.02 32.31 32.02 32.27 16,110 +0.39(+1.22%)
Oct 16, 2012 31.72 31.96 31.72 31.88 26,266 +0.40(+1.28%)
Oct 15, 2012 31.28 31.48 31.22 31.48 11,594 +0.36(+1.15%)
Oct 12, 2012 31.31 31.42 31.08 31.12 13,400 -0.18(-0.56%)
Oct 11, 2012 31.47 31.53 31.29 31.29 8,555 +0.32(+1.04%)
Oct 10, 2012 31.16 31.17 30.97 30.97 6,177 -0.12(-0.40%)
Oct 09, 2012 31.32 31.37 31.06 31.10 13,704 -0.28(-0.89%)
Oct 08, 2012 31.35 31.44 31.22 31.37 23,458 -0.18(-0.56%)
Oct 05, 2012 31.77 31.78 31.50 31.55 3,987 +0.04(+0.12%)
Oct 04, 2012 31.26 31.55 31.26 31.51 381,474 +0.48(+1.53%)
Oct 03, 2012 31.07 31.10 30.86 31.04 13,618 +0.12(+0.38%)
Oct 02, 2012 31.13 31.21 30.83 30.92 32,022 +0.01(+0.02%)
Oct 01, 2012 30.91 31.21 30.88 30.91 58,960 +0.28(+0.91%)
Sep 28, 2012 30.77 30.84 30.63 30.63 158,595 -0.45(-1.44%)
Sep 27, 2012 30.93 31.17 30.83 31.08 28,325 +0.45(+1.46%)
Sep 26, 2012 30.82 30.82 30.60 30.63 51,883 -0.35(-1.14%)
Sep 25, 2012 31.43 31.55 30.99 30.99 27,035 -0.32(-1.03%)
Sep 24, 2012 31.19 31.40 31.19 31.31 16,302 -0.10(-0.30%)
Sep 21, 2012 31.62 31.63 31.40 31.40 27,440 +0.07(+0.23%)
Sep 20, 2012 31.13 31.40 31.04 31.33 18,197 -0.30(-0.95%)
Sep 19, 2012 31.64 31.74 31.50 31.63 50,212 +0.08(+0.26%)
Sep 18, 2012 31.52 31.62 31.48 31.55 12,878 -0.24(-0.76%)
Sep 17, 2012 31.99 32.06 31.72 31.79 29,229 -0.19(-0.60%)
Sep 14, 2012 31.98 32.30 31.98 31.98 41,900 +0.29(+0.90%)
Sep 13, 2012 30.85 31.75 30.85 31.70 29,573 +0.67(+2.15%)
Sep 12, 2012 31.08 31.15 30.96 31.03 37,070 +0.24(+0.79%)
Sep 11, 2012 30.55 30.80 30.52 30.79 56,519 +0.40(+1.30%)
Sep 10, 2012 30.52 30.66 30.38 30.39 45,986 -0.30(-0.98%)
Sep 07, 2012 30.50 30.69 30.50 30.69 24,710 +0.56(+1.85%)
Sep 06, 2012 29.52 30.18 29.52 30.14 53,284 +0.83(+2.82%)
Sep 05, 2012 29.28 29.34 29.21 29.31 22,635 +0.06(+0.20%)
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.