Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.08 +0.58 (+0.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.09 42.33 41.97 42.03 103,541 +0.02(+0.05%)
Feb 27, 2014 41.79 42.08 41.66 42.01 34,288 +0.20(+0.49%)
Feb 26, 2014 42.03 42.04 41.78 41.81 51,547 -0.28(-0.67%)
Feb 25, 2014 42.25 42.29 41.97 42.09 43,792 -0.20(-0.48%)
Feb 24, 2014 42.17 42.42 41.90 42.29 22,770 +0.39(+0.94%)
Feb 21, 2014 42.12 42.12 41.90 41.90 35,788 -0.05(-0.11%)
Feb 20, 2014 41.77 42.02 41.66 41.94 40,263 +0.07(+0.17%)
Feb 19, 2014 42.22 42.40 41.87 41.87 25,775 -0.43(-1.01%)
Feb 18, 2014 42.34 42.40 42.07 42.30 61,666 +0.27(+0.65%)
Feb 14, 2014 41.92 42.03 42.03 42.03 12,937 +0.07(+0.16%)
Feb 13, 2014 41.24 41.97 41.24 41.96 271,441 +0.26(+0.62%)
Feb 12, 2014 41.84 41.91 41.66 41.70 122,110 +0.02(+0.04%)
Feb 11, 2014 41.30 41.71 41.13 41.69 18,672 +0.61(+1.48%)
Feb 10, 2014 41.05 41.08 40.95 41.08 11,964 -0.10(-0.24%)
Feb 07, 2014 40.96 41.22 40.82 41.18 66,183 +0.45(+1.10%)
Feb 06, 2014 40.16 40.73 40.16 40.73 52,698 +0.67(+1.66%)
Feb 05, 2014 40.06 40.15 39.81 40.06 16,959 +0.07(+0.17%)
Feb 04, 2014 39.77 40.09 39.75 40.00 44,811 +0.64(+1.62%)
Feb 03, 2014 40.06 40.41 39.36 39.36 318,821 -1.12(-2.77%)
Jan 31, 2014 40.28 40.77 40.28 40.48 30,734 -0.64(-1.56%)
Jan 30, 2014 40.95 41.15 40.90 41.12 8,682 +0.37(+0.91%)
Jan 29, 2014 40.77 41.04 40.68 40.75 42,784 -0.49(-1.19%)
Jan 28, 2014 41.05 41.28 40.94 41.25 25,200 +0.41(+1.00%)
Jan 27, 2014 40.96 41.11 40.60 40.84 13,198 -0.18(-0.44%)
Jan 24, 2014 41.63 41.78 41.02 41.02 164,573 -1.05(-2.48%)
Jan 23, 2014 42.50 42.50 41.92 42.06 55,823 -0.61(-1.42%)
Jan 22, 2014 42.69 42.69 42.48 42.67 36,120 +0.08(+0.20%)
Jan 21, 2014 42.88 42.88 42.45 42.59 85,989 -0.03(-0.07%)
Jan 17, 2014 42.88 42.62 42.62 42.62 162,505 -0.20(-0.46%)
Jan 16, 2014 42.88 42.91 42.64 42.81 56,627 -0.27(-0.63%)
Jan 15, 2014 42.69 43.13 42.87 43.09 49,879 +0.40(+0.94%)
Jan 14, 2014 42.44 42.70 42.35 42.69 66,438 +0.25(+0.59%)
Jan 13, 2014 42.77 42.83 42.37 42.44 139,024 -0.33(-0.76%)
Jan 10, 2014 42.84 42.84 42.56 42.76 155,224 +0.07(+0.17%)
Jan 09, 2014 42.76 42.79 42.40 42.69 59,856 +0.03(+0.08%)
Jan 08, 2014 42.63 42.66 42.53 42.66 15,050 +0.16(+0.37%)
Jan 07, 2014 42.56 42.59 42.39 42.50 24,367 +0.28(+0.66%)
Jan 06, 2014 42.31 42.46 42.19 42.22 58,058 -0.02(-0.05%)
Jan 03, 2014 42.15 42.35 42.12 42.24 36,229 +0.06(+0.14%)
Jan 02, 2014 42.24 42.25 42.02 42.18 40,161 -0.39(-0.91%)
Dec 31, 2013 42.50 42.56 42.56 42.56 28,646 +0.11(+0.25%)
Dec 30, 2013 42.28 42.48 42.28 42.46 74,185 +0.15(+0.36%)
Dec 27, 2013 42.42 42.42 42.28 42.31 25,587 +0.10(+0.23%)
Dec 26, 2013 42.17 42.26 42.15 42.21 36,858 +0.21(+0.51%)
Dec 24, 2013 42.04 42.08 41.95 42.00 23,351 +0.05(+0.13%)
Dec 23, 2013 41.77 42.03 41.77 41.94 47,916 +0.34(+0.82%)
Dec 20, 2013 41.59 41.66 41.50 41.60 33,301 +0.20(+0.48%)
Dec 19, 2013 41.11 41.44 41.04 41.41 24,564 +0.13(+0.31%)
Dec 18, 2013 40.90 41.34 40.53 41.28 114,527 +0.67(+1.66%)
Dec 17, 2013 41.00 41.00 40.53 40.60 150,676 -0.25(-0.62%)
Dec 16, 2013 40.78 41.03 40.78 40.86 30,397 +0.27(+0.67%)
Dec 13, 2013 40.80 40.80 40.52 40.59 29,136 +0.08(+0.20%)
Dec 12, 2013 40.51 40.69 40.42 40.50 228,613 -0.25(-0.61%)
Dec 11, 2013 41.19 41.25 40.72 40.75 83,811 -0.58(-1.40%)
Dec 10, 2013 41.49 41.51 41.31 41.33 60,485 -0.16(-0.38%)
Dec 09, 2013 41.43 41.52 41.32 41.49 125,475 +0.05(+0.13%)
Dec 06, 2013 41.20 41.49 41.16 41.43 30,250 +0.50(+1.21%)
Dec 05, 2013 41.16 41.20 40.84 40.94 25,874 -0.38(-0.93%)
Dec 04, 2013 41.16 41.37 40.92 41.32 65,864 -0.12(-0.29%)
Dec 03, 2013 41.60 41.68 41.22 41.44 22,951 -0.41(-0.99%)
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.