Skip to main content

Global Financials Ishares ETF (NY: IXG )

83.50 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 65.08 65.10 64.81 64.98 97,184 +0.10(+0.15%)
May 30, 2007 64.29 64.89 64.28 64.89 42,215 +0.20(+0.31%)
May 29, 2007 64.61 64.85 64.49 64.69 35,912 +0.41(+0.64%)
May 25, 2007 64.32 64.48 64.00 64.28 83,845 +0.07(+0.11%)
May 24, 2007 64.85 64.97 64.07 64.21 37,671 -0.64(-0.99%)
May 23, 2007 65.25 65.27 64.85 64.85 49,398 +0.14(+0.22%)
May 22, 2007 64.88 64.89 64.57 64.71 48,518 +0.20(+0.31%)
May 21, 2007 64.63 64.73 64.51 64.51 75,489 -0.34(-0.53%)
May 18, 2007 64.57 64.89 64.57 64.85 19,788 +0.29(+0.44%)
May 17, 2007 64.54 64.63 64.35 64.56 33,567 -0.23(-0.36%)
May 16, 2007 64.63 64.80 64.41 64.80 26,384 +0.27(+0.42%)
May 15, 2007 64.62 64.95 64.35 64.52 18,909 +0.07(+0.12%)
May 14, 2007 64.78 64.78 64.20 64.45 50,424 -0.27(-0.42%)
May 11, 2007 64.09 64.72 64.09 64.72 16,124 +0.93(+1.47%)
May 10, 2007 64.57 64.70 63.79 63.79 94,399 -1.06(-1.64%)
May 09, 2007 64.50 64.86 64.50 64.85 48,665 +0.33(+0.51%)
May 08, 2007 64.48 64.52 64.20 64.52 33,274 -0.16(-0.24%)
May 07, 2007 64.78 64.78 64.59 64.68 34,886 +0.23(+0.36%)
May 04, 2007 64.40 64.58 64.40 64.45 50,277 +0.27(+0.43%)
May 03, 2007 64.08 64.26 63.99 64.18 30,489 +0.20(+0.32%)
May 02, 2007 63.85 64.12 63.78 63.97 32,248 +0.37(+0.58%)
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.