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, 2016 45.52 45.74 45.47 45.57 283,886 +0.24(+0.54%)
Nov 29, 2016 45.11 45.44 45.11 45.32 47,046 +0.24(+0.54%)
Nov 28, 2016 45.30 45.42 45.05 45.08 134,435 -0.47(-1.03%)
Nov 25, 2016 45.44 45.57 45.41 45.55 159,672 -0.02(-0.05%)
Nov 23, 2016 45.57 45.57 45.57 0 +0.02(+0.05%)
Nov 22, 2016 45.52 45.57 45.27 45.55 49,849 +0.23(+0.50%)
Nov 21, 2016 45.35 45.35 45.11 45.32 82,803 +0.28(+0.63%)
Nov 18, 2016 45.14 45.14 44.96 45.04 22,574 -0.14(-0.30%)
Nov 17, 2016 44.93 45.29 44.88 45.18 105,332 +0.29(+0.65%)
Nov 16, 2016 45.17 45.17 44.76 44.88 66,828 -0.58(-1.28%)
Nov 15, 2016 45.14 45.47 44.81 45.47 39,019 +0.16(+0.36%)
Nov 14, 2016 44.77 45.31 44.77 45.31 32,007 +0.62(+1.38%)
Nov 11, 2016 44.41 44.69 44.19 44.69 197,107 +0.09(+0.20%)
Nov 10, 2016 44.00 44.78 43.98 44.60 60,638 +1.03(+2.36%)
Nov 09, 2016 42.38 43.73 42.38 43.57 143,529 +0.80(+1.88%)
Nov 08, 2016 42.43 42.92 42.23 42.77 64,388 +0.13(+0.30%)
Nov 07, 2016 42.29 42.65 42.29 42.64 47,512 +1.09(+2.63%)
Nov 04, 2016 41.68 41.84 41.42 41.55 14,107 -0.36(-0.85%)
Nov 03, 2016 41.90 42.20 41.86 41.90 88,909 +0.12(+0.29%)
Nov 02, 2016 41.98 42.02 41.71 41.78 15,039 -0.41(-0.96%)
Nov 01, 2016 42.51 42.71 41.97 42.19 329,713 -0.21(-0.50%)
Oct 31, 2016 42.47 42.62 42.40 42.40 103,398 -0.06(-0.15%)
Oct 28, 2016 42.72 42.72 42.23 42.46 80,715 -0.17(-0.39%)
Oct 27, 2016 42.70 42.79 42.54 42.63 427,119 +0.10(+0.24%)
Oct 26, 2016 42.19 42.58 42.19 42.53 113,460 +0.13(+0.31%)
Oct 25, 2016 42.47 42.52 42.33 42.40 14,838 -0.02(-0.04%)
Oct 24, 2016 42.46 42.51 42.40 42.41 26,634 +0.19(+0.44%)
Oct 21, 2016 41.93 42.23 41.88 42.23 6,783 -0.03(-0.08%)
Oct 20, 2016 42.25 42.41 42.11 42.26 60,966 +0.02(+0.04%)
Oct 19, 2016 41.99 42.24 41.99 42.24 10,317 +0.35(+0.83%)
Oct 18, 2016 41.89 41.95 41.77 41.90 41,915 +0.47(+1.13%)
Oct 17, 2016 41.49 41.57 41.32 41.43 10,560 -0.05(-0.12%)
Oct 14, 2016 41.65 41.87 41.47 41.47 17,007 +0.15(+0.37%)
Oct 13, 2016 41.20 41.36 40.89 41.32 8,613 -0.41(-0.97%)
Oct 12, 2016 41.67 41.82 41.65 41.73 62,533 +0.06(+0.16%)
Oct 11, 2016 42.08 42.08 41.51 41.66 25,877 -0.61(-1.44%)
Oct 10, 2016 42.30 42.40 42.24 42.27 137,510 +0.19(+0.46%)
Oct 07, 2016 42.15 42.15 41.77 42.07 52,868 +0.02(+0.04%)
Oct 06, 2016 41.97 42.10 41.83 42.06 128,306 +0.09(+0.21%)
Oct 05, 2016 41.64 42.05 41.64 41.97 105,717 +0.63(+1.53%)
Oct 04, 2016 41.41 41.53 41.25 41.34 21,855 +0.01(+0.03%)
Oct 03, 2016 41.26 41.34 41.13 41.32 11,146 -0.06(-0.15%)
Sep 30, 2016 40.97 41.60 40.97 41.38 122,966 +0.42(+1.03%)
Sep 29, 2016 41.46 41.64 40.79 40.96 96,408 -0.62(-1.50%)
Sep 28, 2016 41.38 41.59 41.10 41.59 18,760 +0.26(+0.63%)
Sep 27, 2016 41.08 41.33 40.98 41.33 103,153 +0.24(+0.59%)
Sep 26, 2016 41.40 41.40 41.04 41.09 19,318 -0.62(-1.48%)
Sep 23, 2016 41.84 41.96 41.70 41.70 21,681 -0.49(-1.15%)
Sep 22, 2016 42.42 42.42 42.08 42.19 391,881 +0.26(+0.62%)
Sep 21, 2016 41.77 41.99 41.61 41.93 16,433 +0.72(+1.75%)
Sep 20, 2016 41.39 41.42 41.20 41.21 70,511 +0.06(+0.14%)
Sep 19, 2016 41.20 41.44 41.06 41.15 9,286 +0.26(+0.63%)
Sep 16, 2016 41.02 41.02 40.78 40.89 23,233 -0.51(-1.23%)
Sep 15, 2016 41.00 41.50 41.00 41.40 12,808 +0.41(+0.99%)
Sep 14, 2016 41.05 41.23 40.97 41.00 11,370 -0.12(-0.30%)
Sep 13, 2016 41.45 41.45 40.96 41.12 28,378 -1.01(-2.40%)
Sep 12, 2016 41.45 42.13 41.35 42.13 13,525 +0.30(+0.72%)
Sep 09, 2016 42.32 42.36 41.83 41.83 72,243 -0.67(-1.58%)
Sep 08, 2016 42.45 42.66 42.45 42.50 14,480 +0.06(+0.13%)
Sep 07, 2016 42.49 42.60 42.37 42.45 27,761 -0.06(-0.15%)
Sep 06, 2016 42.54 42.65 42.29 42.51 29,241 +0.02(+0.06%)
Sep 02, 2016 42.32 42.49 42.49 42.49 17,156 +0.32(+0.77%)
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.