Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 50.15 50.22 49.87 50.17 23,304 -0.22(-0.43%)
Dec 29, 2005 50.45 50.54 50.36 50.39 17,734 +0.03(+0.07%)
Dec 28, 2005 50.49 50.64 50.27 50.35 13,044 +0.03(+0.07%)
Dec 27, 2005 50.68 50.82 50.15 50.32 51,885 -0.36(-0.71%)
Dec 23, 2005 50.63 50.69 50.50 50.68 32,538 -0.77(-1.50%)
Dec 22, 2005 51.36 51.47 51.31 51.45 21,105 +0.10(+0.19%)
Dec 21, 2005 51.20 51.43 51.17 51.35 55,256 +0.20(+0.39%)
Dec 20, 2005 51.01 51.16 50.86 51.16 10,699 +0.31(+0.61%)
Dec 19, 2005 51.09 51.21 50.83 50.85 15,829 -0.15(-0.30%)
Dec 16, 2005 51.07 51.13 50.92 51.00 9,087 +0.30(+0.59%)
Dec 15, 2005 50.88 50.90 50.49 50.70 17,295 -0.31(-0.60%)
Dec 14, 2005 50.86 51.09 50.77 51.01 47,927 +0.08(+0.15%)
Dec 13, 2005 50.49 51.06 50.41 50.93 59,213 +0.42(+0.84%)
Dec 12, 2005 50.69 50.69 50.37 50.51 18,614 +0.25(+0.50%)
Dec 09, 2005 50.15 50.35 50.01 50.26 26,235 +0.23(+0.45%)
Dec 08, 2005 50.01 50.16 49.91 50.03 10,552 -0.11(-0.22%)
Dec 07, 2005 50.45 50.49 49.96 50.14 44,410 -0.33(-0.65%)
Dec 06, 2005 50.48 50.65 50.43 50.47 18,321 +0.25(+0.50%)
Dec 05, 2005 50.29 50.34 49.96 50.22 18,760 +0.03(+0.07%)
Dec 02, 2005 50.08 50.27 49.94 50.18 25,356 +0.24(+0.48%)
Dec 01, 2005 49.87 50.02 49.74 49.94 32,245 +0.56(+1.13%)
Nov 30, 2005 49.98 49.98 49.31 49.38 26,528 -0.65(-1.31%)
Nov 29, 2005 50.13 50.15 49.85 50.04 21,985 +0.06(+0.12%)
Nov 28, 2005 50.28 50.28 49.94 49.98 33,564 -0.12(-0.23%)
Nov 25, 2005 50.15 50.15 49.98 50.09 13,191 -0.04(-0.08%)
Nov 23, 2005 49.84 50.28 49.84 50.13 14,070 +0.29(+0.59%)
Nov 22, 2005 49.40 49.84 49.23 49.84 23,011 +0.18(+0.37%)
Nov 21, 2005 49.64 49.66 49.47 49.66 17,295 +0.07(+0.14%)
Nov 18, 2005 49.60 49.60 49.23 49.59 35,322 +0.35(+0.71%)
Nov 17, 2005 48.79 49.25 48.78 49.24 17,441 +0.76(+1.58%)
Nov 16, 2005 48.73 48.73 48.44 48.48 17,881 -0.19(-0.39%)
Nov 15, 2005 48.95 48.95 48.67 48.67 104,649 -0.26(-0.53%)
Nov 14, 2005 48.99 49.05 48.83 48.93 14,363 -0.23(-0.47%)
Nov 11, 2005 48.97 49.61 48.89 49.16 58,480 +0.39(+0.80%)
Nov 10, 2005 48.27 48.77 48.27 48.77 61,851 +0.51(+1.06%)
Nov 09, 2005 48.17 48.31 47.98 48.26 22,424 -0.05(-0.11%)
Nov 08, 2005 48.24 48.32 48.08 48.31 34,296 -0.24(-0.49%)
Nov 07, 2005 48.28 48.59 48.17 48.55 24,183 +0.62(+1.30%)
Nov 04, 2005 48.28 48.28 47.86 47.93 6,302 -0.35(-0.73%)
Nov 03, 2005 48.36 48.45 48.17 48.28 40,745 +0.12(+0.24%)
Nov 02, 2005 47.58 48.27 47.58 48.17 77,388 +0.68(+1.44%)
Nov 01, 2005 47.53 47.64 47.42 47.49 21,545 +0.08(+0.17%)
Oct 31, 2005 47.24 47.40 47.14 47.40 17,588 +0.65(+1.39%)
Oct 28, 2005 46.63 46.87 46.42 46.76 18,614 +0.21(+0.45%)
Oct 27, 2005 46.65 46.87 46.53 46.54 11,872 -0.02(-0.04%)
Oct 26, 2005 46.50 46.85 46.50 46.57 11,725 +0.06(+0.13%)
Oct 25, 2005 46.46 46.80 46.39 46.50 64,929 +0.19(+0.41%)
Oct 24, 2005 45.85 46.43 45.85 46.31 35,029 +0.58(+1.27%)
Oct 21, 2005 45.84 46.01 45.71 45.73 6,595 -0.15(-0.33%)
Oct 20, 2005 45.90 46.11 45.88 45.88 9,966 -0.01(-0.01%)
Oct 19, 2005 45.38 46.03 45.23 45.89 7,768 +0.10(+0.21%)
Oct 18, 2005 45.71 45.80 45.66 45.79 8,794 +0.04(+0.09%)
Oct 17, 2005 45.93 46.11 45.75 45.75 9,526 -0.14(-0.30%)
Oct 14, 2005 45.92 46.28 45.75 45.89 99,519 +0.46(+1.01%)
Oct 13, 2005 45.58 45.79 45.30 45.43 26,089 -0.28(-0.61%)
Oct 12, 2005 46.09 46.09 45.58 45.71 16,269 -0.35(-0.76%)
Oct 11, 2005 46.16 46.40 45.99 46.06 9,966 +0.06(+0.13%)
Oct 10, 2005 46.36 46.36 46.00 46.00 4,250 -0.16(-0.35%)
Oct 07, 2005 46.29 46.31 46.02 46.16 31,512 -0.02(-0.04%)
Oct 06, 2005 46.26 46.30 46.02 46.18 2,931 -0.18(-0.40%)
Oct 05, 2005 46.57 46.57 46.33 46.37 1,319 -0.44(-0.95%)
Oct 04, 2005 47.04 47.12 46.81 46.81 6,449 -0.18(-0.38%)
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.