Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.72 -0.61 (-0.72%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.15 50.15 49.88 49.90 37,888 -0.22(-0.44%)
Apr 27, 2017 50.35 50.35 49.90 50.12 28,344 -0.10(-0.19%)
Apr 26, 2017 50.36 50.62 50.22 50.22 104,367 -0.20(-0.40%)
Apr 25, 2017 50.35 50.60 50.35 50.42 49,714 +0.38(+0.77%)
Apr 24, 2017 49.80 50.15 49.80 50.04 32,946 +1.33(+2.74%)
Apr 21, 2017 48.84 48.94 48.61 48.71 12,580 -0.13(-0.28%)
Apr 20, 2017 48.58 48.91 48.47 48.84 45,833 +0.69(+1.42%)
Apr 19, 2017 48.47 48.53 48.11 48.16 105,910 -0.15(-0.30%)
Apr 18, 2017 48.30 48.42 48.03 48.30 30,693 -0.33(-0.67%)
Apr 17, 2017 48.21 48.63 48.21 48.63 10,899 +0.63(+1.31%)
Apr 13, 2017 48.34 48.56 48.00 48.00 41,614 -0.54(-1.12%)
Apr 12, 2017 48.78 48.78 48.44 48.54 19,528 -0.34(-0.69%)
Apr 11, 2017 48.90 48.90 48.53 48.88 50,300 -0.02(-0.05%)
Apr 10, 2017 49.04 49.09 48.81 48.91 32,274 -0.07(-0.15%)
Apr 07, 2017 49.00 49.11 48.91 48.98 19,364 -0.16(-0.33%)
Apr 06, 2017 48.97 49.29 48.97 49.14 25,727 +0.18(+0.36%)
Apr 05, 2017 49.65 49.77 48.94 48.97 96,584 -0.42(-0.85%)
Apr 04, 2017 49.25 49.40 49.12 49.39 112,266 -0.03(-0.06%)
Apr 03, 2017 49.53 49.62 49.01 49.41 16,999 -0.27(-0.54%)
Mar 31, 2017 49.78 49.84 49.68 49.68 18,057 -0.27(-0.54%)
Mar 30, 2017 49.62 50.00 49.62 49.95 20,684 +0.27(+0.54%)
Mar 29, 2017 49.65 49.79 49.49 49.68 50,547 -0.14(-0.28%)
Mar 28, 2017 49.28 49.96 49.28 49.82 40,564 +0.58(+1.18%)
Mar 27, 2017 48.83 49.26 48.59 49.24 35,835 -0.11(-0.21%)
Mar 24, 2017 49.44 49.57 49.12 49.35 14,784 +0.08(+0.17%)
Mar 23, 2017 49.17 49.56 49.13 49.27 26,058 +0.09(+0.18%)
Mar 22, 2017 49.09 49.36 48.83 49.18 149,760 -0.21(-0.43%)
Mar 21, 2017 50.64 50.69 49.28 49.39 60,544 -0.95(-1.89%)
Mar 20, 2017 50.50 50.50 50.25 50.34 25,667 -0.12(-0.23%)
Mar 17, 2017 50.95 50.95 50.42 50.46 21,343 -0.38(-0.75%)
Mar 16, 2017 50.84 50.95 50.67 50.84 32,360 +0.24(+0.47%)
Mar 15, 2017 50.47 50.64 50.31 50.60 21,059 +0.33(+0.67%)
Mar 14, 2017 50.26 50.27 50.03 50.27 32,490 -0.20(-0.39%)
Mar 13, 2017 50.46 50.61 50.39 50.46 133,535 +0.03(+0.06%)
Mar 10, 2017 50.57 50.57 50.15 50.43 42,864 +0.24(+0.47%)
Mar 09, 2017 50.23 50.39 50.01 50.20 32,183 +0.20(+0.39%)
Mar 08, 2017 50.33 50.50 49.93 50.00 214,962 +0.00(+0.00%)
Mar 07, 2017 50.11 50.15 49.91 50.00 101,480 -0.15(-0.29%)
Mar 06, 2017 50.15 50.21 49.95 50.15 139,568 -0.29(-0.58%)
Mar 03, 2017 50.16 50.47 50.16 50.44 38,672 +0.42(+0.85%)
Mar 02, 2017 50.53 50.53 49.97 50.02 583,629 -0.59(-1.16%)
Mar 01, 2017 50.18 50.72 50.18 50.60 86,916 +1.09(+2.21%)
Feb 28, 2017 49.43 49.56 49.38 49.51 129,280 -0.07(-0.15%)
Feb 27, 2017 49.54 49.64 49.37 49.58 73,276 +0.04(+0.08%)
Feb 24, 2017 49.50 49.58 49.40 49.54 33,115 -0.55(-1.11%)
Feb 23, 2017 50.20 50.20 49.93 50.10 25,282 -0.01(-0.02%)
Feb 22, 2017 49.86 50.12 49.74 50.11 23,769 +0.02(+0.05%)
Feb 21, 2017 50.04 50.10 49.89 50.08 419,661 +0.12(+0.24%)
Feb 17, 2017 49.96 49.96 49.96 0 -0.10(-0.20%)
Feb 16, 2017 50.15 50.21 49.95 50.06 54,719 -0.07(-0.15%)
Feb 15, 2017 49.80 50.17 49.75 50.13 87,904 +0.46(+0.94%)
Feb 14, 2017 49.28 49.69 49.19 49.66 89,940 +0.36(+0.74%)
Feb 13, 2017 49.07 49.42 49.07 49.30 72,554 +0.44(+0.91%)
Feb 10, 2017 48.82 49.00 48.75 48.86 32,257 +0.05(+0.10%)
Feb 09, 2017 48.25 48.84 48.43 48.81 48,481 +0.55(+1.15%)
Feb 08, 2017 48.34 48.34 48.04 48.25 128,025 -0.21(-0.44%)
Feb 07, 2017 48.65 48.65 48.39 48.47 107,059 -0.17(-0.35%)
Feb 06, 2017 48.69 48.82 48.53 48.64 24,317 -0.28(-0.57%)
Feb 03, 2017 48.73 49.01 48.59 48.91 38,076 +0.64(+1.32%)
Feb 02, 2017 48.29 48.41 48.13 48.28 89,295 -0.09(-0.19%)
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.