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 28, 2017 50.15 50.15 49.88 49.91 37,885 -0.22(-0.44%)
Apr 27, 2017 50.35 50.35 49.91 50.13 28,341 -0.10(-0.19%)
Apr 26, 2017 50.36 50.62 50.22 50.22 104,357 -0.20(-0.40%)
Apr 25, 2017 50.35 50.61 50.35 50.43 49,709 +0.38(+0.77%)
Apr 24, 2017 49.80 50.15 49.80 50.05 32,943 +1.33(+2.74%)
Apr 21, 2017 48.85 48.95 48.62 48.71 12,579 -0.13(-0.28%)
Apr 20, 2017 48.58 48.92 48.48 48.85 45,828 +0.69(+1.42%)
Apr 19, 2017 48.47 48.54 48.11 48.16 105,900 -0.15(-0.30%)
Apr 18, 2017 48.31 48.43 48.03 48.31 30,690 -0.33(-0.67%)
Apr 17, 2017 48.22 48.63 48.22 48.63 10,898 +0.63(+1.31%)
Apr 13, 2017 48.35 48.57 48.01 48.01 41,609 -0.54(-1.12%)
Apr 12, 2017 48.78 48.78 48.44 48.55 19,526 -0.34(-0.69%)
Apr 11, 2017 48.90 48.90 48.53 48.89 50,295 -0.02(-0.05%)
Apr 10, 2017 49.04 49.10 48.81 48.91 32,271 -0.07(-0.15%)
Apr 07, 2017 49.01 49.11 48.92 48.98 19,362 -0.16(-0.33%)
Apr 06, 2017 48.98 49.29 48.98 49.15 25,724 +0.18(+0.36%)
Apr 05, 2017 49.65 49.78 48.94 48.97 96,575 -0.42(-0.85%)
Apr 04, 2017 49.25 49.41 49.12 49.39 112,255 -0.03(-0.06%)
Apr 03, 2017 49.53 49.62 49.02 49.42 16,997 -0.27(-0.54%)
Mar 31, 2017 49.78 49.85 49.69 49.69 18,055 -0.27(-0.54%)
Mar 30, 2017 49.62 50.01 49.62 49.96 20,682 +0.27(+0.54%)
Mar 29, 2017 49.65 49.79 49.50 49.69 50,542 -0.14(-0.28%)
Mar 28, 2017 49.29 49.96 49.29 49.82 40,560 +0.58(+1.18%)
Mar 27, 2017 48.84 49.26 48.59 49.25 35,832 -0.11(-0.21%)
Mar 24, 2017 49.44 49.57 49.12 49.35 14,783 +0.08(+0.17%)
Mar 23, 2017 49.17 49.56 49.14 49.27 26,055 +0.09(+0.18%)
Mar 22, 2017 49.09 49.37 48.84 49.18 149,745 -0.21(-0.43%)
Mar 21, 2017 50.64 50.70 49.29 49.39 60,538 -0.95(-1.89%)
Mar 20, 2017 50.50 50.50 50.26 50.34 25,664 -0.12(-0.23%)
Mar 17, 2017 50.96 50.96 50.43 50.46 21,341 -0.38(-0.75%)
Mar 16, 2017 50.84 50.95 50.68 50.84 32,357 +0.24(+0.47%)
Mar 15, 2017 50.48 50.65 50.31 50.61 21,057 +0.33(+0.67%)
Mar 14, 2017 50.27 50.27 50.04 50.27 32,487 -0.20(-0.39%)
Mar 13, 2017 50.46 50.62 50.40 50.47 133,522 +0.03(+0.06%)
Mar 10, 2017 50.58 50.58 50.16 50.44 42,860 +0.24(+0.47%)
Mar 09, 2017 50.23 50.40 50.01 50.20 32,180 +0.20(+0.39%)
Mar 08, 2017 50.33 50.50 49.94 50.00 214,941 +0.00(+0.00%)
Mar 07, 2017 50.11 50.15 49.91 50.00 101,470 -0.15(-0.29%)
Mar 06, 2017 50.16 50.22 49.96 50.15 139,555 -0.29(-0.58%)
Mar 03, 2017 50.17 50.48 50.17 50.44 38,668 +0.42(+0.85%)
Mar 02, 2017 50.53 50.53 49.98 50.02 583,572 -0.59(-1.16%)
Mar 01, 2017 50.18 50.72 50.18 50.61 86,908 +1.09(+2.21%)
Feb 28, 2017 49.43 49.56 49.39 49.51 129,268 -0.07(-0.15%)
Feb 27, 2017 49.55 49.65 49.37 49.59 73,269 +0.04(+0.08%)
Feb 24, 2017 49.51 49.59 49.41 49.55 33,112 -0.55(-1.11%)
Feb 23, 2017 50.21 50.21 49.94 50.10 25,280 -0.01(-0.02%)
Feb 22, 2017 49.87 50.13 49.74 50.11 23,767 +0.02(+0.05%)
Feb 21, 2017 50.05 50.10 49.90 50.09 419,621 +0.12(+0.24%)
Feb 17, 2017 49.96 49.96 49.96 0 -0.10(-0.20%)
Feb 16, 2017 50.16 50.22 49.96 50.06 54,713 -0.07(-0.15%)
Feb 15, 2017 49.80 50.18 49.76 50.13 87,895 +0.47(+0.94%)
Feb 14, 2017 49.29 49.70 49.20 49.67 89,931 +0.36(+0.74%)
Feb 13, 2017 49.07 49.42 49.07 49.31 72,547 +0.44(+0.91%)
Feb 10, 2017 48.82 49.01 48.76 48.86 32,254 +0.05(+0.10%)
Feb 09, 2017 48.26 48.85 48.43 48.81 48,476 +0.55(+1.15%)
Feb 08, 2017 48.35 48.35 48.05 48.26 128,013 -0.21(-0.44%)
Feb 07, 2017 48.66 48.66 48.40 48.47 107,048 -0.17(-0.35%)
Feb 06, 2017 48.70 48.83 48.54 48.64 24,315 -0.28(-0.57%)
Feb 03, 2017 48.74 49.02 48.59 48.92 38,072 +0.64(+1.32%)
Feb 02, 2017 48.30 48.41 48.14 48.28 89,287 -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.