Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.36 27.36 27.36 27.36 5,129 -0.51(-1.84%)
Mar 28, 2003 27.87 27.87 27.87 27.87 293 -0.44(-1.57%)
Mar 27, 2003 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Mar 26, 2003 28.31 28.31 28.31 28.31 439 -0.07(-0.24%)
Mar 25, 2003 28.11 28.38 28.11 28.38 3,371 +0.17(+0.60%)
Mar 24, 2003 28.55 28.55 28.14 28.21 66,395 -1.16(-3.95%)
Mar 21, 2003 28.66 29.37 28.66 29.37 3,077 +0.85(+2.99%)
Mar 20, 2003 28.38 28.52 28.38 28.52 6,449 +0.00(+0.00%)
Mar 19, 2003 28.38 28.52 28.38 28.52 586 +0.51(+1.83%)
Mar 18, 2003 28.01 28.01 28.01 28.01 293 +0.14(+0.49%)
Mar 17, 2003 27.22 27.87 27.22 27.87 4,983 +0.48(+1.74%)
Mar 14, 2003 27.26 27.39 27.02 27.39 67,421 +1.17(+4.48%)
Mar 13, 2003 26.33 26.33 26.22 26.22 586 +0.81(+3.17%)
Mar 12, 2003 25.76 25.76 25.41 25.41 586 -0.92(-3.50%)
Mar 11, 2003 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Mar 10, 2003 26.23 26.34 26.23 26.34 3,224 -0.65(-2.40%)
Mar 07, 2003 26.92 27.15 26.92 26.98 4,543 -0.31(-1.12%)
Mar 06, 2003 27.29 27.29 27.29 27.29 1,465 -0.31(-1.11%)
Mar 05, 2003 27.60 27.60 27.53 27.60 4,690 -0.44(-1.58%)
Mar 04, 2003 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Mar 03, 2003 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Feb 28, 2003 28.04 28.04 28.04 28.04 2,784 +0.75(+2.75%)
Feb 27, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Feb 26, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Feb 25, 2003 27.29 27.29 27.29 27.29 146 -0.91(-3.24%)
Feb 24, 2003 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Feb 21, 2003 28.21 28.21 28.21 28.21 146 -0.17(-0.60%)
Feb 20, 2003 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Feb 19, 2003 28.38 28.48 28.31 28.38 3,077 -0.28(-0.98%)
Feb 18, 2003 28.55 28.72 28.55 28.66 2,345 +0.65(+2.31%)
Feb 14, 2003 27.94 28.01 27.94 28.01 439 +0.78(+2.88%)
Feb 13, 2003 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Feb 12, 2003 27.56 27.57 27.22 27.22 879 -0.75(-2.68%)
Feb 11, 2003 27.97 27.97 27.97 27.97 1,025 +0.41(+1.48%)
Feb 10, 2003 27.29 27.56 27.29 27.56 15,389 -0.20(-0.74%)
Feb 07, 2003 27.77 27.77 27.77 27.77 146 -0.34(-1.21%)
Feb 06, 2003 28.18 28.18 28.04 28.11 1,172 -0.21(-0.75%)
Feb 05, 2003 28.64 28.64 28.32 28.32 586 -0.85(-2.90%)
Feb 03, 2003 29.00 29.17 29.00 29.17 293 +0.41(+1.42%)
Jan 31, 2003 28.76 28.76 28.76 28.76 293 +0.17(+0.60%)
Jan 30, 2003 28.59 28.59 28.59 28.59 2,931 +0.51(+1.82%)
Jan 29, 2003 28.18 28.18 28.08 28.08 1,465 -0.31(-1.08%)
Jan 28, 2003 28.61 28.61 28.38 28.38 1,319 +0.07(+0.24%)
Jan 27, 2003 28.46 28.68 28.21 28.31 5,423 -0.68(-2.33%)
Jan 24, 2003 28.90 28.99 28.89 28.99 3,224 -0.56(-1.89%)
Jan 23, 2003 29.55 29.55 29.55 29.55 732 +0.14(+0.49%)
Jan 22, 2003 29.55 29.55 29.41 29.41 586 -0.55(-1.82%)
Jan 21, 2003 30.29 30.29 29.95 29.95 13,630 -0.64(-2.10%)
Jan 17, 2003 30.40 30.59 30.40 30.59 1,612 -0.25(-0.80%)
Jan 16, 2003 31.08 31.08 30.84 30.84 1,758 -0.20(-0.66%)
Jan 15, 2003 30.87 31.04 30.87 31.04 1,905 -0.24(-0.76%)
Jan 14, 2003 31.21 31.28 31.21 31.28 1,758 +0.07(+0.22%)
Jan 13, 2003 31.27 31.28 31.21 31.21 732 +0.07(+0.22%)
Jan 10, 2003 30.70 31.15 30.70 31.15 586 +0.78(+2.58%)
Jan 09, 2003 30.36 30.36 30.36 30.36 0 +0.00(+0.00%)
Jan 08, 2003 30.29 30.36 30.29 30.36 2,198 -0.38(-1.22%)
Jan 07, 2003 30.87 30.87 30.74 30.74 3,957 -0.30(-0.97%)
Jan 06, 2003 30.56 31.04 30.56 31.04 9,233 +0.54(+1.77%)
Jan 03, 2003 30.39 30.50 30.39 30.50 2,051 +0.31(+1.04%)
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.