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 (%)
Dec 31, 2003 39.59 39.80 39.59 39.80 17,441 +0.27(+0.69%)
Dec 30, 2003 39.57 39.57 39.57 39.53 586 +0.17(+0.43%)
Dec 29, 2003 38.89 39.36 38.89 39.36 8,207 +0.41(+1.05%)
Dec 26, 2003 39.02 39.02 38.95 38.95 4,397 -0.03(-0.09%)
Dec 24, 2003 38.79 38.99 38.79 38.99 1,465 +0.36(+0.94%)
Dec 23, 2003 38.74 38.92 38.62 38.62 4,250 -0.16(-0.40%)
Dec 22, 2003 38.60 38.78 38.60 38.78 23,304 -0.75(-1.90%)
Dec 19, 2003 39.50 39.53 39.37 39.53 22,131 +0.10(+0.26%)
Dec 18, 2003 39.03 39.43 39.03 39.43 8,500 +0.31(+0.78%)
Dec 17, 2003 39.12 39.12 39.12 39.12 4,250 +0.10(+0.26%)
Dec 16, 2003 39.29 39.06 38.86 39.02 6,449 -0.27(-0.69%)
Dec 15, 2003 39.42 39.42 39.42 39.29 3,810 +0.40(+1.04%)
Dec 12, 2003 38.95 38.95 38.89 38.89 879 +0.07(+0.18%)
Dec 11, 2003 38.41 38.82 38.41 38.82 1,905 +0.28(+0.73%)
Dec 10, 2003 38.68 38.68 38.35 38.54 1,612 -0.28(-0.72%)
Dec 09, 2003 38.99 38.99 38.82 38.82 1,758 -0.03(-0.09%)
Dec 08, 2003 38.92 38.92 38.86 38.86 1,905 -0.03(-0.07%)
Dec 05, 2003 38.74 38.88 38.74 38.88 439 +0.02(+0.05%)
Dec 04, 2003 38.90 38.90 38.86 38.86 2,198 -0.19(-0.49%)
Dec 03, 2003 39.08 39.08 39.00 39.05 2,198 +0.24(+0.62%)
Dec 02, 2003 38.81 38.81 38.81 38.81 0 +0.00(+0.00%)
Dec 01, 2003 38.44 38.81 38.81 38.81 1,612 +0.38(+0.98%)
Nov 28, 2003 38.44 38.44 38.41 38.44 2,051 +0.20(+0.54%)
Nov 26, 2003 38.06 38.23 38.23 38.23 1,025 +0.41(+1.08%)
Nov 25, 2003 37.83 37.83 37.83 37.83 0 +0.00(+0.00%)
Nov 24, 2003 37.76 37.83 37.76 37.83 5,129 +0.51(+1.37%)
Nov 21, 2003 37.31 37.31 37.31 37.31 0 -0.10(-0.27%)
Nov 20, 2003 37.42 37.42 37.42 37.42 2,491 +0.23(+0.61%)
Nov 19, 2003 37.28 37.28 37.19 37.19 2,345 -0.27(-0.71%)
Nov 18, 2003 37.55 37.55 37.46 37.46 3,077 +0.08(+0.20%)
Nov 17, 2003 37.38 37.38 37.38 37.38 1,905 -0.35(-0.94%)
Nov 14, 2003 38.06 38.30 37.74 37.74 3,371 -0.57(-1.48%)
Nov 13, 2003 38.13 38.30 38.13 38.30 1,172 +0.31(+0.81%)
Nov 12, 2003 37.87 38.00 37.87 38.00 1,172 +0.10(+0.27%)
Nov 11, 2003 37.89 37.89 37.89 37.89 0 +0.00(+0.00%)
Nov 10, 2003 37.90 37.90 37.89 37.89 7,181 -0.31(-0.80%)
Nov 07, 2003 37.83 38.20 38.10 38.20 4,836 +0.38(+0.99%)
Nov 06, 2003 37.64 37.83 37.64 37.83 1,025 -0.14(-0.36%)
Nov 05, 2003 37.96 37.96 37.96 37.96 9,673 -0.07(-0.18%)
Nov 04, 2003 38.03 38.03 38.03 38.03 0 +0.00(+0.00%)
Nov 03, 2003 38.03 38.03 38.03 38.03 0 +0.00(+0.00%)
Oct 31, 2003 38.03 38.03 38.03 38.03 2,345 +0.07(+0.18%)
Oct 30, 2003 37.96 37.96 37.96 37.96 0 +0.00(+0.00%)
Oct 29, 2003 37.77 37.96 37.67 37.96 1,758 +0.41(+1.09%)
Oct 28, 2003 37.52 37.55 37.52 37.55 2,784 +0.04(+0.11%)
Oct 27, 2003 37.51 37.51 37.51 37.51 732 +0.40(+1.07%)
Oct 24, 2003 37.22 37.25 37.12 37.12 1,172 -0.20(-0.55%)
Oct 23, 2003 37.02 37.32 36.95 37.32 10,992 -0.17(-0.46%)
Oct 22, 2003 37.56 37.56 37.46 37.49 5,129 -0.35(-0.92%)
Oct 21, 2003 37.93 37.93 37.80 37.84 1,905 +0.05(+0.13%)
Oct 20, 2003 37.79 37.79 37.79 37.79 1,025 +0.03(+0.07%)
Oct 17, 2003 37.85 37.85 37.76 37.76 4,543 -0.20(-0.54%)
Oct 16, 2003 37.97 37.97 37.97 37.97 0 +0.00(+0.00%)
Oct 15, 2003 37.93 38.03 37.93 37.97 5,569 +0.33(+0.89%)
Oct 14, 2003 37.63 37.63 37.63 37.63 0 +0.00(+0.00%)
Oct 13, 2003 37.35 37.83 37.63 37.63 10,552 +0.21(+0.57%)
Oct 10, 2003 37.38 37.42 37.38 37.42 3,224 +0.17(+0.46%)
Oct 09, 2003 36.71 37.25 37.25 37.25 1,172 +0.55(+1.49%)
Oct 08, 2003 36.71 36.71 36.71 36.71 0 +0.00(+0.00%)
Oct 07, 2003 36.71 36.71 36.71 36.71 0 +0.00(+0.00%)
Oct 06, 2003 36.71 36.71 36.71 36.71 586 -0.16(-0.44%)
Oct 03, 2003 36.60 36.87 36.60 36.87 2,491 +0.44(+1.20%)
Oct 02, 2003 36.33 36.46 36.33 36.43 3,371 +0.48(+1.33%)
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.