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, 2004 45.67 45.74 45.58 45.68 2,638 -0.01(-0.03%)
Dec 30, 2004 45.54 45.72 45.54 45.69 2,051 +0.19(+0.42%)
Dec 29, 2004 45.43 45.51 45.34 45.50 46,168 -0.12(-0.25%)
Dec 28, 2004 45.47 45.64 45.47 45.62 7,621 +0.08(+0.18%)
Dec 27, 2004 45.40 45.58 45.40 45.54 6,009 +0.25(+0.56%)
Dec 23, 2004 45.23 45.37 45.17 45.28 5,276 -0.43(-0.94%)
Dec 22, 2004 45.50 45.74 45.41 45.71 6,742 +0.30(+0.66%)
Dec 21, 2004 45.19 45.41 45.19 45.41 879 +0.34(+0.76%)
Dec 20, 2004 45.16 45.41 45.06 45.07 4,250 +0.18(+0.41%)
Dec 17, 2004 45.00 45.00 44.75 44.89 9,966 -0.12(-0.26%)
Dec 16, 2004 45.23 45.23 44.76 45.00 6,449 -0.40(-0.87%)
Dec 15, 2004 45.29 45.43 45.23 45.40 27,115 +0.33(+0.74%)
Dec 14, 2004 44.89 45.06 44.72 45.06 4,543 +0.10(+0.23%)
Dec 13, 2004 44.65 44.96 44.53 44.96 6,302 +0.52(+1.17%)
Dec 10, 2004 44.44 44.52 44.28 44.44 6,449 +0.00(+0.00%)
Dec 09, 2004 44.14 44.53 43.97 44.44 5,569 -0.14(-0.32%)
Dec 08, 2004 44.48 44.63 44.31 44.59 42,797 -0.23(-0.50%)
Dec 07, 2004 44.87 44.87 44.72 44.81 7,474 -0.23(-0.52%)
Dec 06, 2004 44.89 45.04 44.73 45.04 5,423 +0.05(+0.11%)
Dec 03, 2004 44.85 45.02 44.69 45.00 4,836 +0.18(+0.40%)
Dec 02, 2004 44.89 44.89 44.79 44.82 14,510 +0.01(+0.03%)
Dec 01, 2004 44.14 44.81 44.14 44.81 12,018 +0.72(+1.64%)
Nov 30, 2004 43.94 44.08 43.94 44.08 9,233 -0.14(-0.31%)
Nov 29, 2004 44.45 44.46 44.10 44.22 9,673 -0.10(-0.22%)
Nov 26, 2004 44.01 44.31 44.01 44.31 2,638 +0.31(+0.70%)
Nov 24, 2004 43.87 44.04 43.87 44.01 4,543 +0.21(+0.48%)
Nov 23, 2004 43.67 43.87 43.56 43.80 42,065 +0.16(+0.36%)
Nov 22, 2004 43.52 43.64 43.43 43.64 7,181 +0.21(+0.49%)
Nov 19, 2004 43.90 43.90 43.43 43.43 4,983 -0.57(-1.30%)
Nov 18, 2004 44.11 44.11 43.93 44.00 8,207 -0.09(-0.20%)
Nov 17, 2004 44.20 44.31 44.09 44.09 2,198 +0.29(+0.67%)
Nov 16, 2004 43.67 43.84 43.67 43.80 13,191 -0.35(-0.79%)
Nov 15, 2004 44.04 44.14 43.90 44.14 13,923 +0.16(+0.36%)
Nov 12, 2004 43.67 44.12 43.66 43.99 47,927 +0.19(+0.44%)
Nov 11, 2004 43.37 43.80 43.26 43.80 16,122 +0.55(+1.26%)
Nov 10, 2004 43.13 43.32 43.13 43.25 6,888 +0.23(+0.52%)
Nov 09, 2004 43.22 43.32 43.02 43.02 18,467 -0.13(-0.30%)
Nov 08, 2004 43.21 43.21 43.09 43.15 6,009 -0.20(-0.47%)
Nov 05, 2004 43.22 43.46 43.19 43.36 18,321 +0.20(+0.47%)
Nov 04, 2004 42.67 43.15 42.67 43.15 12,898 +0.52(+1.22%)
Nov 03, 2004 42.64 42.77 42.64 42.64 16,415 +0.50(+1.18%)
Nov 02, 2004 42.04 42.50 42.03 42.14 15,536 +0.11(+0.26%)
Nov 01, 2004 41.85 42.06 41.83 42.03 5,716 +0.17(+0.41%)
Oct 29, 2004 41.86 41.86 41.86 41.86 293 -0.03(-0.08%)
Oct 28, 2004 41.62 41.89 41.56 41.89 9,526 +0.59(+1.42%)
Oct 27, 2004 40.94 41.55 40.94 41.30 9,233 +0.20(+0.48%)
Oct 26, 2004 41.11 41.11 41.11 41.11 1,758 +0.61(+1.52%)
Oct 25, 2004 40.39 40.49 40.22 40.49 3,810 -0.13(-0.32%)
Oct 22, 2004 40.83 40.83 40.62 40.62 4,250 -0.11(-0.27%)
Oct 21, 2004 40.77 40.77 40.53 40.73 17,295 +0.14(+0.34%)
Oct 20, 2004 40.61 40.61 40.60 40.60 1,465 -0.38(-0.92%)
Oct 19, 2004 41.30 41.30 40.80 40.97 4,397 -0.14(-0.33%)
Oct 18, 2004 41.03 41.11 40.87 41.11 1,905 +0.20(+0.50%)
Oct 15, 2004 40.90 40.90 40.90 40.90 2,491 +0.14(+0.33%)
Oct 14, 2004 41.35 41.35 40.77 40.77 9,087 -0.44(-1.08%)
Oct 13, 2004 41.71 41.71 41.21 41.21 13,484 -0.37(-0.89%)
Oct 12, 2004 41.44 41.58 41.44 41.58 879 -0.20(-0.49%)
Oct 11, 2004 41.72 41.86 41.72 41.78 11,432 +0.23(+0.56%)
Oct 08, 2004 41.72 41.76 41.55 41.55 6,595 -0.04(-0.10%)
Oct 07, 2004 41.72 41.72 41.52 41.59 1,172 -0.06(-0.15%)
Oct 06, 2004 41.50 41.65 41.48 41.65 1,025 +0.30(+0.73%)
Oct 05, 2004 41.62 41.65 41.35 41.35 5,423 -0.27(-0.64%)
Oct 04, 2004 41.62 41.62 41.46 41.62 3,077 +0.03(+0.08%)
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.