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, 2015 43.15 43.15 42.93 42.94 50,748 -0.12(-0.27%)
Nov 27, 2015 43.04 43.08 42.90 43.06 51,501 +0.02(+0.04%)
Nov 25, 2015 43.04 43.04 43.04 43.04 22,521 -0.02(-0.04%)
Nov 24, 2015 42.88 43.17 42.76 43.06 43,626 -0.09(-0.20%)
Nov 23, 2015 43.27 43.43 43.10 43.15 54,205 -0.23(-0.53%)
Nov 20, 2015 43.57 43.62 43.30 43.37 10,443 -0.05(-0.13%)
Nov 19, 2015 43.37 43.48 43.34 43.43 40,491 +0.19(+0.44%)
Nov 18, 2015 42.70 43.29 42.70 43.24 60,516 +0.64(+1.51%)
Nov 17, 2015 42.75 42.90 42.54 42.60 49,902 -0.03(-0.07%)
Nov 16, 2015 42.05 42.63 42.02 42.63 88,285 +0.47(+1.12%)
Nov 13, 2015 42.37 42.40 42.09 42.16 125,587 -0.38(-0.89%)
Nov 12, 2015 42.66 42.87 42.53 42.53 39,996 -0.57(-1.32%)
Nov 11, 2015 43.30 43.32 42.98 43.10 21,347 +0.13(+0.30%)
Nov 10, 2015 42.83 43.00 42.66 42.97 52,720 +0.05(+0.11%)
Nov 09, 2015 43.26 43.26 42.73 42.93 24,234 -0.41(-0.94%)
Nov 06, 2015 43.21 43.39 43.14 43.34 14,836 +0.16(+0.36%)
Nov 05, 2015 43.11 43.22 43.02 43.18 20,128 +0.01(+0.02%)
Nov 04, 2015 43.40 43.40 43.02 43.17 42,346 -0.17(-0.38%)
Nov 03, 2015 43.15 43.43 43.03 43.34 17,933 -0.04(-0.09%)
Nov 02, 2015 43.05 43.37 43.05 43.37 4,079 +0.54(+1.27%)
Oct 30, 2015 43.14 43.14 42.83 42.83 13,453 -0.31(-0.73%)
Oct 29, 2015 43.19 43.23 43.07 43.15 30,426 -0.47(-1.08%)
Oct 28, 2015 43.07 43.62 43.07 43.62 128,771 +0.57(+1.33%)
Oct 27, 2015 43.14 43.17 42.90 43.04 45,889 -0.31(-0.72%)
Oct 26, 2015 43.40 43.40 43.22 43.36 16,860 -0.08(-0.18%)
Oct 23, 2015 43.40 43.53 43.28 43.44 13,215 +0.38(+0.88%)
Oct 22, 2015 42.66 43.23 42.66 43.06 7,537 +0.67(+1.58%)
Oct 21, 2015 42.79 42.88 42.37 42.39 18,476 -0.39(-0.92%)
Oct 20, 2015 42.60 42.80 42.55 42.79 46,384 +0.13(+0.31%)
Oct 19, 2015 42.58 42.73 42.54 42.65 26,590 -0.13(-0.31%)
Oct 16, 2015 42.63 42.86 42.55 42.79 48,986 +0.27(+0.62%)
Oct 15, 2015 42.15 42.63 42.07 42.52 35,609 +0.75(+1.79%)
Oct 14, 2015 41.96 42.02 41.67 41.77 53,594 -0.14(-0.34%)
Oct 13, 2015 41.92 42.15 41.89 41.91 37,114 -0.56(-1.31%)
Oct 12, 2015 42.40 42.51 42.33 42.47 25,021 -0.02(-0.06%)
Oct 09, 2015 42.60 42.68 42.29 42.49 9,330 -0.07(-0.17%)
Oct 08, 2015 42.12 42.57 42.09 42.57 5,926 +0.29(+0.69%)
Oct 07, 2015 42.20 42.45 42.08 42.27 23,077 +0.53(+1.26%)
Oct 06, 2015 41.71 41.87 41.67 41.75 20,591 -0.07(-0.17%)
Oct 05, 2015 41.28 41.85 41.28 41.82 18,204 +0.82(+1.99%)
Oct 02, 2015 40.17 41.00 39.97 41.00 49,446 +0.39(+0.95%)
Oct 01, 2015 40.61 40.62 40.21 40.62 18,741 +0.20(+0.49%)
Sep 30, 2015 40.29 40.42 40.03 40.42 22,496 +0.62(+1.56%)
Sep 29, 2015 39.66 39.81 39.50 39.80 14,077 +0.15(+0.38%)
Sep 28, 2015 40.24 40.24 39.63 39.65 24,137 -0.91(-2.25%)
Sep 25, 2015 40.63 40.83 40.45 40.56 41,753 +0.45(+1.12%)
Sep 24, 2015 39.78 40.13 39.70 40.11 175,627 -0.11(-0.27%)
Sep 23, 2015 40.38 40.42 40.02 40.22 72,684 -0.22(-0.54%)
Sep 22, 2015 40.51 40.52 40.21 40.44 106,572 -0.70(-1.70%)
Sep 21, 2015 41.12 41.32 40.99 41.14 146,460 +0.24(+0.60%)
Sep 18, 2015 41.12 41.35 40.88 40.90 110,105 -1.00(-2.38%)
Sep 17, 2015 42.16 42.61 41.76 41.90 14,325 -0.33(-0.78%)
Sep 16, 2015 41.94 42.26 41.87 42.23 10,026 +0.42(+1.00%)
Sep 15, 2015 41.30 41.87 41.26 41.81 52,410 +0.49(+1.18%)
Sep 14, 2015 41.37 41.42 41.21 41.32 194,661 -0.26(-0.62%)
Sep 11, 2015 41.29 41.58 41.21 41.58 20,556 +0.10(+0.25%)
Sep 10, 2015 41.27 41.66 41.04 41.48 17,491 +0.18(+0.44%)
Sep 09, 2015 42.19 42.19 41.20 41.30 25,587 -0.24(-0.59%)
Sep 08, 2015 41.32 41.54 41.15 41.54 298,920 +1.19(+2.96%)
Sep 04, 2015 40.91 40.35 40.35 40.35 37,408 -1.02(-2.47%)
Sep 03, 2015 41.36 41.69 41.21 41.37 20,282 +0.16(+0.38%)
Sep 02, 2015 41.46 41.46 40.73 41.21 57,072 +0.61(+1.49%)
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.