Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 4:10 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 42.94 42.95 50,743 -0.12(-0.27%)
Nov 27, 2015 43.05 43.09 42.91 43.06 51,496 +0.02(+0.04%)
Nov 25, 2015 43.05 43.05 43.05 43.05 22,519 -0.02(-0.04%)
Nov 24, 2015 42.88 43.18 42.76 43.06 43,622 -0.09(-0.20%)
Nov 23, 2015 43.28 43.43 43.10 43.15 54,200 -0.23(-0.53%)
Nov 20, 2015 43.58 43.62 43.31 43.38 10,442 -0.05(-0.13%)
Nov 19, 2015 43.37 43.48 43.34 43.43 40,487 +0.19(+0.44%)
Nov 18, 2015 42.70 43.29 42.70 43.25 60,510 +0.64(+1.51%)
Nov 17, 2015 42.75 42.90 42.55 42.60 49,897 -0.03(-0.07%)
Nov 16, 2015 42.06 42.63 42.02 42.63 88,276 +0.47(+1.12%)
Nov 13, 2015 42.37 42.40 42.10 42.16 125,574 -0.38(-0.89%)
Nov 12, 2015 42.66 42.88 42.54 42.54 39,992 -0.57(-1.32%)
Nov 11, 2015 43.30 43.33 42.99 43.11 21,344 +0.13(+0.30%)
Nov 10, 2015 42.84 43.00 42.66 42.98 52,715 +0.05(+0.11%)
Nov 09, 2015 43.26 43.26 42.73 42.93 24,231 -0.41(-0.94%)
Nov 06, 2015 43.21 43.39 43.14 43.34 14,834 +0.16(+0.36%)
Nov 05, 2015 43.11 43.22 43.03 43.18 20,126 +0.01(+0.02%)
Nov 04, 2015 43.40 43.40 43.03 43.17 42,342 -0.17(-0.38%)
Nov 03, 2015 43.15 43.43 43.03 43.34 17,931 -0.04(-0.09%)
Nov 02, 2015 43.06 43.38 43.06 43.38 4,078 +0.54(+1.27%)
Oct 30, 2015 43.14 43.14 42.84 42.84 13,451 -0.31(-0.73%)
Oct 29, 2015 43.20 43.23 43.07 43.15 30,423 -0.47(-1.08%)
Oct 28, 2015 43.07 43.62 43.07 43.62 128,759 +0.57(+1.33%)
Oct 27, 2015 43.14 43.17 42.90 43.05 45,884 -0.31(-0.73%)
Oct 26, 2015 43.40 43.40 43.22 43.36 16,858 -0.08(-0.18%)
Oct 23, 2015 43.40 43.54 43.28 43.44 13,213 +0.38(+0.88%)
Oct 22, 2015 42.66 43.24 42.66 43.06 7,536 +0.67(+1.58%)
Oct 21, 2015 42.80 42.88 42.37 42.40 18,474 -0.39(-0.92%)
Oct 20, 2015 42.60 42.81 42.55 42.79 46,379 +0.13(+0.31%)
Oct 19, 2015 42.59 42.73 42.55 42.66 26,588 -0.13(-0.31%)
Oct 16, 2015 42.63 42.87 42.55 42.79 48,981 +0.27(+0.62%)
Oct 15, 2015 42.15 42.63 42.07 42.52 35,605 +0.75(+1.79%)
Oct 14, 2015 41.97 42.02 41.67 41.78 53,589 -0.14(-0.34%)
Oct 13, 2015 41.92 42.15 41.89 41.92 37,111 -0.56(-1.31%)
Oct 12, 2015 42.40 42.51 42.33 42.48 25,019 -0.02(-0.06%)
Oct 09, 2015 42.61 42.69 42.30 42.50 9,329 -0.07(-0.17%)
Oct 08, 2015 42.12 42.57 42.09 42.57 5,926 +0.29(+0.69%)
Oct 07, 2015 42.21 42.46 42.09 42.28 23,075 +0.53(+1.26%)
Oct 06, 2015 41.71 41.87 41.67 41.75 20,589 -0.07(-0.17%)
Oct 05, 2015 41.29 41.85 41.29 41.82 18,202 +0.82(+1.99%)
Oct 02, 2015 40.17 41.01 39.98 41.01 49,441 +0.39(+0.95%)
Oct 01, 2015 40.61 40.62 40.21 40.62 18,739 +0.20(+0.49%)
Sep 30, 2015 40.30 40.42 40.03 40.42 22,493 +0.62(+1.56%)
Sep 29, 2015 39.66 39.81 39.50 39.80 14,076 +0.15(+0.38%)
Sep 28, 2015 40.24 40.24 39.63 39.65 24,135 -0.91(-2.25%)
Sep 25, 2015 40.64 40.83 40.46 40.57 41,749 +0.45(+1.12%)
Sep 24, 2015 39.78 40.13 39.70 40.12 175,610 -0.11(-0.27%)
Sep 23, 2015 40.38 40.42 40.02 40.23 72,677 -0.22(-0.54%)
Sep 22, 2015 40.51 40.53 40.21 40.45 106,562 -0.70(-1.70%)
Sep 21, 2015 41.12 41.33 41.00 41.15 146,446 +0.24(+0.60%)
Sep 18, 2015 41.12 41.35 40.89 40.90 110,095 -1.00(-2.38%)
Sep 17, 2015 42.17 42.61 41.77 41.90 14,324 -0.33(-0.78%)
Sep 16, 2015 41.95 42.26 41.88 42.23 10,025 +0.42(+1.00%)
Sep 15, 2015 41.30 41.88 41.26 41.81 52,405 +0.49(+1.18%)
Sep 14, 2015 41.38 41.43 41.21 41.33 194,642 -0.26(-0.62%)
Sep 11, 2015 41.30 41.59 41.21 41.59 20,554 +0.10(+0.25%)
Sep 10, 2015 41.27 41.67 41.04 41.48 17,489 +0.18(+0.44%)
Sep 09, 2015 42.19 42.19 41.20 41.30 25,585 -0.24(-0.59%)
Sep 08, 2015 41.32 41.55 41.15 41.55 298,891 +1.19(+2.96%)
Sep 04, 2015 40.91 40.35 40.35 40.35 37,404 -1.02(-2.47%)
Sep 03, 2015 41.37 41.70 41.21 41.37 20,280 +0.16(+0.38%)
Sep 02, 2015 41.46 41.46 40.74 41.22 57,066 +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.