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, 2013 38.10 38.14 37.61 37.61 109,135 -0.73(-1.91%)
May 30, 2013 38.04 38.47 38.04 38.34 47,062 +0.33(+0.88%)
May 29, 2013 37.97 38.08 37.83 38.01 17,748 -0.21(-0.54%)
May 28, 2013 38.37 38.52 38.07 38.21 279,592 +0.38(+1.00%)
May 24, 2013 37.70 37.85 37.58 37.84 39,338 -0.31(-0.81%)
May 23, 2013 37.84 38.18 37.64 38.15 121,062 -0.47(-1.23%)
May 22, 2013 38.99 39.47 38.46 38.62 100,395 -0.45(-1.15%)
May 21, 2013 38.86 39.14 38.84 39.07 112,080 -0.05(-0.13%)
May 20, 2013 39.00 39.19 38.98 39.12 25,926 +0.10(+0.27%)
May 17, 2013 38.60 39.05 38.60 39.02 50,641 +0.50(+1.29%)
May 16, 2013 38.70 38.86 38.51 38.52 79,376 -0.33(-0.86%)
May 15, 2013 38.61 38.87 38.49 38.86 68,632 +0.45(+1.17%)
May 13, 2013 38.33 38.44 38.15 38.41 97,289 +0.04(+0.12%)
May 10, 2013 38.31 38.36 38.13 38.36 39,677 +0.12(+0.31%)
May 09, 2013 38.48 38.58 38.20 38.24 83,938 -0.41(-1.07%)
May 08, 2013 38.33 38.68 38.33 38.66 91,638 +0.30(+0.79%)
May 07, 2013 38.24 38.43 38.15 38.35 18,721 +0.18(+0.48%)
May 06, 2013 37.99 38.20 37.99 38.17 35,804 +0.11(+0.29%)
May 03, 2013 38.04 38.22 38.04 38.06 80,188 +0.36(+0.96%)
May 02, 2013 37.40 37.75 37.40 37.70 338,844 +0.21(+0.57%)
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.