Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.25 +0.75 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.23 43.78 43.78 43.78 3,610 -0.36(-0.81%)
Dec 30, 2014 44.19 44.19 44.10 44.14 10,356 -0.21(-0.47%)
Dec 29, 2014 44.15 44.47 44.15 44.35 42,138 +0.04(+0.10%)
Dec 26, 2014 44.35 44.51 44.30 44.30 5,863 +0.05(+0.12%)
Dec 24, 2014 44.33 44.25 44.25 44.25 11,219 -0.01(-0.03%)
Dec 23, 2014 44.19 44.37 44.17 44.26 17,721 +0.14(+0.32%)
Dec 22, 2014 43.98 44.16 43.98 44.12 53,435 +0.20(+0.46%)
Dec 19, 2014 43.88 44.03 43.70 43.92 54,014 +0.14(+0.32%)
Dec 18, 2014 43.47 43.78 43.41 43.78 138,909 +0.83(+1.93%)
Dec 17, 2014 42.42 43.10 42.42 42.95 1,657,711 +0.55(+1.29%)
Dec 16, 2014 42.34 43.08 42.25 42.41 79,699 -0.09(-0.20%)
Dec 15, 2014 43.27 43.27 42.35 42.49 227,587 -0.58(-1.35%)
Dec 12, 2014 43.78 43.80 43.05 43.08 26,461 -0.78(-1.77%)
Dec 11, 2014 44.11 44.31 43.85 43.85 39,172 -0.02(-0.04%)
Dec 10, 2014 44.35 44.35 43.85 43.87 24,193 -0.68(-1.52%)
Dec 09, 2014 44.18 44.54 44.12 44.54 149,507 -0.24(-0.53%)
Dec 08, 2014 44.76 44.94 44.58 44.78 129,861 -0.05(-0.12%)
Dec 05, 2014 44.71 44.96 44.71 44.84 39,394 +0.37(+0.83%)
Dec 04, 2014 44.57 44.62 44.39 44.47 28,591 -0.26(-0.58%)
Dec 03, 2014 44.56 44.73 44.56 44.73 22,472 +0.20(+0.45%)
Dec 02, 2014 44.46 44.59 44.41 44.53 86,180 +0.18(+0.42%)
Dec 01, 2014 44.45 44.54 44.21 44.34 489,066 -0.28(-0.62%)
Nov 28, 2014 44.82 44.82 44.56 44.62 61,078 -0.18(-0.41%)
Nov 26, 2014 44.77 44.81 44.81 44.81 31,369 +0.25(+0.55%)
Nov 25, 2014 44.59 44.69 44.50 44.56 28,712 -0.01(-0.02%)
Nov 24, 2014 44.54 44.57 44.41 44.57 127,090 +0.28(+0.64%)
Nov 21, 2014 44.46 44.54 44.22 44.28 20,867 +0.39(+0.89%)
Nov 20, 2014 43.76 43.93 43.74 43.89 74,271 -0.23(-0.52%)
Nov 19, 2014 44.10 44.13 43.91 44.12 108,384 +0.02(+0.05%)
Nov 18, 2014 44.06 44.21 44.01 44.10 82,108 +0.17(+0.38%)
Nov 17, 2014 43.81 43.98 43.71 43.93 119,054 -0.07(-0.16%)
Nov 14, 2014 43.82 44.02 43.77 44.00 22,640 +0.15(+0.33%)
Nov 13, 2014 43.97 44.03 43.72 43.85 42,702 +0.00(+0.00%)
Nov 12, 2014 43.79 43.90 43.71 43.85 43,746 -0.28(-0.64%)
Nov 11, 2014 43.94 44.16 43.91 44.14 1,131,277 +0.24(+0.54%)
Nov 10, 2014 43.85 43.96 43.78 43.90 34,726 +0.17(+0.39%)
Nov 07, 2014 43.61 43.79 43.48 43.73 19,247 -0.05(-0.12%)
Nov 06, 2014 43.91 43.95 43.66 43.78 49,399 -0.24(-0.54%)
Nov 05, 2014 44.04 44.04 43.83 44.02 60,108 +0.18(+0.40%)
Nov 04, 2014 43.65 43.88 43.61 43.84 57,453 -0.03(-0.07%)
Nov 03, 2014 43.97 44.01 43.79 43.88 131,069 -0.25(-0.57%)
Oct 31, 2014 43.94 44.13 43.85 44.13 13,060 +0.69(+1.59%)
Oct 30, 2014 43.14 43.48 43.14 43.44 23,464 +0.24(+0.55%)
Oct 29, 2014 43.35 43.41 42.96 43.20 109,190 -0.21(-0.48%)
Oct 28, 2014 43.05 43.41 43.05 43.41 42,275 +0.65(+1.53%)
Oct 27, 2014 42.59 42.98 42.98 42.75 59,060 -0.22(-0.52%)
Oct 24, 2014 42.72 42.98 42.72 42.98 81,619 +0.38(+0.88%)
Oct 23, 2014 42.64 42.75 42.55 42.60 34,136 +0.44(+1.04%)
Oct 22, 2014 42.48 42.59 42.15 42.16 103,361 -0.29(-0.69%)
Oct 21, 2014 42.11 42.52 42.11 42.45 24,974 +0.64(+1.52%)
Oct 20, 2014 41.59 41.83 41.29 41.82 53,640 +0.22(+0.54%)
Oct 17, 2014 41.49 41.77 41.39 41.59 19,179 +0.76(+1.86%)
Oct 16, 2014 40.26 41.25 40.26 40.83 88,551 -0.25(-0.60%)
Oct 15, 2014 41.40 41.40 40.23 41.08 124,410 -0.62(-1.49%)
Oct 14, 2014 41.77 42.04 41.56 41.70 113,289 +0.10(+0.24%)
Oct 13, 2014 42.04 42.21 41.60 41.60 51,507 -0.18(-0.42%)
Oct 10, 2014 42.22 42.38 41.78 41.78 31,648 -0.53(-1.25%)
Oct 09, 2014 42.91 42.97 42.29 42.31 55,894 -0.94(-2.17%)
Oct 08, 2014 42.48 43.25 42.41 43.25 129,604 +0.64(+1.50%)
Oct 07, 2014 42.92 42.95 42.57 42.61 31,204 -0.58(-1.33%)
Oct 06, 2014 43.28 43.33 43.05 43.18 25,844 +0.27(+0.63%)
Oct 03, 2014 42.80 43.01 42.79 42.92 24,189 +0.31(+0.72%)
Oct 02, 2014 42.64 42.72 42.17 42.61 39,191 -0.21(-0.48%)
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.