Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.25 +0.75 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.60 34.71 34.54 34.71 26,229 +0.12(+0.34%)
Apr 28, 2011 34.38 34.62 34.38 34.59 370,204 +0.21(+0.61%)
Apr 27, 2011 34.17 34.44 34.03 34.38 55,872 +0.26(+0.76%)
Apr 26, 2011 33.97 34.19 33.95 34.12 35,329 +0.26(+0.76%)
Apr 25, 2011 33.88 33.91 33.79 33.87 19,554 -0.02(-0.06%)
Apr 21, 2011 33.94 33.94 33.77 33.89 59,848 +0.28(+0.83%)
Apr 20, 2011 33.69 33.74 33.55 33.61 61,643 +0.38(+1.16%)
Apr 19, 2011 33.13 33.26 33.04 33.22 24,023 +0.19(+0.57%)
Apr 18, 2011 33.06 33.17 32.84 33.04 69,221 -0.66(-1.95%)
Apr 15, 2011 33.80 33.83 33.68 33.69 69,873 -0.15(-0.43%)
Apr 14, 2011 33.79 33.91 33.66 33.84 81,739 -0.23(-0.68%)
Apr 13, 2011 34.30 34.33 33.95 34.07 12,571 +0.01(+0.04%)
Apr 12, 2011 34.10 34.19 33.89 34.05 20,400 -0.21(-0.62%)
Apr 11, 2011 34.49 34.57 34.16 34.27 57,106 -0.13(-0.38%)
Apr 08, 2011 34.66 34.70 34.24 34.40 12,097 +0.06(+0.18%)
Apr 07, 2011 34.36 34.54 34.15 34.33 46,748 -0.01(-0.04%)
Apr 06, 2011 34.25 34.35 34.11 34.35 48,380 +0.52(+1.55%)
Apr 05, 2011 33.75 34.00 33.70 33.82 37,297 -0.06(-0.19%)
Apr 04, 2011 33.92 34.05 33.82 33.89 25,354 -0.08(-0.23%)
Apr 01, 2011 33.89 34.15 33.80 33.97 19,381 +0.30(+0.90%)
Mar 31, 2011 33.64 33.73 33.50 33.66 119,268 -0.05(-0.14%)
Mar 30, 2011 33.59 33.85 33.54 33.71 35,034 +0.21(+0.62%)
Mar 29, 2011 33.41 33.50 33.23 33.50 25,102 -0.09(-0.27%)
Mar 28, 2011 33.61 33.71 33.55 33.59 53,952 +0.15(+0.46%)
Mar 25, 2011 33.66 33.71 33.44 33.44 40,358 -0.20(-0.58%)
Mar 24, 2011 33.59 33.71 33.35 33.64 74,742 +0.24(+0.73%)
Mar 23, 2011 33.30 33.52 33.02 33.39 31,926 +0.00(+0.00%)
Mar 22, 2011 33.59 33.59 33.34 33.39 16,957 -0.12(-0.35%)
Mar 21, 2011 33.38 33.51 33.37 33.51 24,300 +0.67(+2.04%)
Mar 18, 2011 32.88 33.03 32.79 32.84 51,055 +0.33(+1.03%)
Mar 17, 2011 32.48 32.62 32.25 32.51 34,384 +0.62(+1.93%)
Mar 16, 2011 32.46 32.50 31.60 31.89 210,231 -0.85(-2.60%)
Mar 15, 2011 32.50 32.85 32.46 32.74 154,578 -0.68(-2.03%)
Mar 14, 2011 33.23 33.43 33.04 33.42 160,130 -0.25(-0.75%)
Mar 11, 2011 33.29 33.67 33.22 33.67 13,673 +0.17(+0.50%)
Mar 10, 2011 33.80 33.80 33.43 33.50 30,139 -0.77(-2.26%)
Mar 09, 2011 34.28 34.42 34.13 34.28 291,841 -0.03(-0.10%)
Mar 08, 2011 33.92 34.45 33.89 34.31 331,009 +0.43(+1.28%)
Mar 07, 2011 34.23 34.41 33.80 33.88 37,106 -0.33(-0.98%)
Mar 04, 2011 34.62 34.63 34.03 34.21 116,059 -0.47(-1.35%)
Mar 03, 2011 34.39 34.69 34.34 34.68 50,366 +0.59(+1.74%)
Mar 02, 2011 34.06 34.31 34.03 34.09 33,017 +0.03(+0.08%)
Mar 01, 2011 34.74 34.83 34.06 34.06 52,189 -0.78(-2.24%)
Feb 28, 2011 34.76 34.90 34.65 34.84 203,441 +0.34(+0.99%)
Feb 25, 2011 34.52 34.56 34.36 34.50 45,960 +0.50(+1.48%)
Feb 24, 2011 34.00 34.13 33.73 34.00 35,365 -0.06(-0.16%)
Feb 23, 2011 34.28 34.29 33.76 34.05 187,334 -0.17(-0.49%)
Feb 22, 2011 34.60 34.75 33.98 34.22 175,403 -1.11(-3.14%)
Feb 18, 2011 35.20 35.39 35.14 35.33 28,594 +0.06(+0.18%)
Feb 17, 2011 35.16 35.39 35.07 35.27 180,985 +0.13(+0.38%)
Feb 16, 2011 34.88 35.17 34.87 35.14 67,147 +0.63(+1.82%)
Feb 15, 2011 34.51 34.70 34.45 34.51 69,259 +0.02(+0.04%)
Feb 14, 2011 34.47 34.62 34.36 34.49 89,446 -0.17(-0.48%)
Feb 11, 2011 34.16 34.68 33.96 34.66 80,029 +0.42(+1.23%)
Feb 10, 2011 34.13 34.28 33.98 34.24 130,323 -0.37(-1.06%)
Feb 09, 2011 34.67 34.72 34.40 34.61 391,848 -0.16(-0.46%)
Feb 08, 2011 34.60 34.94 34.40 34.76 362,246 +0.33(+0.95%)
Feb 07, 2011 33.99 34.46 33.99 34.44 77,635 +0.38(+1.11%)
Feb 04, 2011 34.15 34.20 33.83 34.06 21,724 -0.03(-0.10%)
Feb 03, 2011 34.05 34.11 33.79 34.10 21,022 -0.01(-0.02%)
Feb 02, 2011 34.09 34.24 34.08 34.10 35,314 -0.06(-0.18%)
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.