Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 32.94 32.94 32.78 32.78 586 +0.38(+1.16%)
May 29, 2003 32.73 32.85 32.41 32.41 1,465 -0.34(-1.04%)
May 28, 2003 32.75 32.75 32.75 32.75 146 +0.55(+1.70%)
May 27, 2003 32.00 32.20 32.00 32.20 5,863 +0.68(+2.16%)
May 23, 2003 31.52 31.52 31.52 31.52 0 +0.00(+0.00%)
May 22, 2003 31.52 31.52 31.52 31.52 0 +0.00(+0.00%)
May 21, 2003 31.37 31.52 31.28 31.52 1,758 +0.31(+0.98%)
May 20, 2003 31.48 31.48 31.21 31.21 1,465 -0.21(-0.67%)
May 19, 2003 31.72 31.72 31.42 31.42 439 -0.98(-3.01%)
May 16, 2003 32.10 32.40 32.10 32.40 293 +0.50(+1.58%)
May 15, 2003 31.89 31.89 31.72 31.89 7,622 -0.03(-0.11%)
May 14, 2003 31.93 31.93 31.93 31.93 0 +0.00(+0.00%)
May 13, 2003 31.93 31.93 31.93 31.93 439 +0.12(+0.39%)
May 12, 2003 31.86 31.96 31.65 31.80 23,306 +0.23(+0.71%)
May 09, 2003 31.48 31.58 31.48 31.58 732 +0.06(+0.19%)
May 08, 2003 31.52 31.52 31.52 31.52 146 -0.17(-0.54%)
May 07, 2003 31.55 31.72 31.55 31.69 1,172 -0.20(-0.64%)
May 06, 2003 31.72 32.00 31.72 31.89 1,612 +0.32(+1.02%)
May 05, 2003 31.59 31.59 31.55 31.57 732 +0.26(+0.83%)
May 02, 2003 31.31 31.31 31.31 31.31 439 +0.25(+0.79%)
May 01, 2003 30.95 31.07 30.84 31.07 1,905 -0.14(-0.46%)
Apr 30, 2003 31.21 31.21 31.21 31.21 293 +0.30(+0.97%)
Apr 29, 2003 31.05 31.05 30.91 30.91 1,612 +0.28(+0.91%)
Apr 28, 2003 30.60 30.63 30.60 30.63 3,078 +0.27(+0.90%)
Apr 25, 2003 30.36 30.36 30.36 30.36 293 -0.31(-1.00%)
Apr 24, 2003 30.87 30.87 30.67 30.67 2,785 -0.61(-1.96%)
Apr 23, 2003 31.04 31.28 30.97 31.28 2,052 +0.34(+1.10%)
Apr 22, 2003 30.12 30.94 30.12 30.94 4,983 +0.75(+2.49%)
Apr 21, 2003 30.19 30.19 30.19 30.19 439 -0.13(-0.43%)
Apr 17, 2003 30.32 30.32 30.32 30.32 439 +0.61(+2.04%)
Apr 16, 2003 30.22 30.22 29.71 29.71 586 -0.14(-0.46%)
Apr 15, 2003 29.78 30.11 29.78 29.85 1,026 +0.46(+1.58%)
Apr 14, 2003 29.38 29.38 29.38 29.38 0 +0.00(+0.00%)
Apr 11, 2003 29.32 29.38 29.32 29.38 1,758 +0.53(+1.82%)
Apr 10, 2003 28.96 29.06 28.83 28.86 2,491 -0.16(-0.56%)
Apr 09, 2003 29.16 29.16 29.02 29.02 3,517 -0.25(-0.84%)
Apr 08, 2003 29.10 29.27 29.10 29.27 4,690 -0.38(-1.27%)
Apr 07, 2003 29.64 29.64 29.64 29.64 12,459 +0.78(+2.72%)
Apr 04, 2003 28.89 28.89 28.86 28.86 24,772 +0.10(+0.36%)
Apr 03, 2003 28.76 28.76 28.76 28.76 732 +0.44(+1.57%)
Apr 02, 2003 28.31 28.31 28.31 28.31 146 +0.24(+0.85%)
Apr 01, 2003 28.07 28.07 28.07 28.07 146 +0.72(+2.62%)
Mar 31, 2003 27.36 27.36 27.36 27.36 5,130 -0.51(-1.84%)
Mar 28, 2003 27.87 27.87 27.87 27.87 293 -0.44(-1.57%)
Mar 27, 2003 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Mar 26, 2003 28.31 28.31 28.31 28.31 439 -0.07(-0.24%)
Mar 25, 2003 28.11 28.38 28.11 28.38 3,371 +0.17(+0.60%)
Mar 24, 2003 28.55 28.55 28.14 28.21 66,401 -1.16(-3.95%)
Mar 21, 2003 28.65 29.37 28.65 29.37 3,078 +0.85(+2.99%)
Mar 20, 2003 28.38 28.52 28.38 28.52 6,449 +0.00(+0.00%)
Mar 19, 2003 28.37 28.52 28.37 28.52 586 +0.51(+1.83%)
Mar 18, 2003 28.00 28.00 28.00 28.00 293 +0.14(+0.49%)
Mar 17, 2003 27.22 27.87 27.22 27.87 4,983 +0.48(+1.74%)
Mar 14, 2003 27.25 27.39 27.02 27.39 67,427 +1.17(+4.48%)
Mar 13, 2003 26.33 26.33 26.22 26.22 586 +0.81(+3.17%)
Mar 12, 2003 25.75 25.75 25.41 25.41 586 -0.92(-3.50%)
Mar 11, 2003 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Mar 10, 2003 26.23 26.33 26.23 26.33 3,224 -0.65(-2.40%)
Mar 07, 2003 26.91 27.15 26.91 26.98 4,544 -0.31(-1.13%)
Mar 06, 2003 27.29 27.29 27.29 27.29 1,465 -0.31(-1.11%)
Mar 05, 2003 27.60 27.60 27.53 27.60 4,690 -0.44(-1.58%)
Mar 04, 2003 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Mar 03, 2003 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Feb 28, 2003 28.04 28.04 28.04 28.04 2,785 +0.75(+2.75%)
Feb 27, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Feb 26, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Feb 25, 2003 27.29 27.29 27.29 27.29 146 -0.91(-3.24%)
Feb 24, 2003 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Feb 21, 2003 28.20 28.20 28.20 28.20 146 -0.17(-0.60%)
Feb 20, 2003 28.37 28.37 28.37 28.37 0 +0.00(+0.00%)
Feb 19, 2003 28.38 28.48 28.31 28.37 3,078 -0.28(-0.98%)
Feb 18, 2003 28.54 28.72 28.54 28.65 2,345 +0.65(+2.31%)
Feb 14, 2003 27.94 28.00 27.94 28.00 439 +0.78(+2.88%)
Feb 13, 2003 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Feb 12, 2003 27.56 27.57 27.22 27.22 879 -0.75(-2.68%)
Feb 11, 2003 27.96 27.97 27.96 27.97 1,026 +0.41(+1.49%)
Feb 10, 2003 27.29 27.56 27.29 27.56 15,391 -0.20(-0.74%)
Feb 07, 2003 27.77 27.77 27.77 27.77 146 -0.34(-1.21%)
Feb 06, 2003 28.18 28.18 28.04 28.11 1,172 -0.21(-0.75%)
Feb 05, 2003 28.64 28.64 28.32 28.32 586 -0.85(-2.90%)
Feb 03, 2003 28.99 29.16 28.99 29.16 293 +0.41(+1.42%)
Jan 31, 2003 28.76 28.76 28.76 28.76 293 +0.17(+0.60%)
Jan 30, 2003 28.58 28.58 28.58 28.58 2,931 +0.51(+1.82%)
Jan 29, 2003 28.18 28.18 28.07 28.07 1,465 -0.31(-1.08%)
Jan 28, 2003 28.61 28.61 28.38 28.38 1,319 +0.07(+0.24%)
Jan 27, 2003 28.45 28.68 28.21 28.31 5,423 -0.68(-2.33%)
Jan 24, 2003 28.90 28.99 28.89 28.99 3,224 -0.56(-1.89%)
Jan 23, 2003 29.55 29.55 29.55 29.55 732 +0.14(+0.49%)
Jan 22, 2003 29.55 29.55 29.40 29.40 586 -0.55(-1.82%)
Jan 21, 2003 30.28 30.28 29.95 29.95 13,632 -0.64(-2.10%)
Jan 17, 2003 30.39 30.59 30.39 30.59 1,612 -0.25(-0.80%)
Jan 16, 2003 31.07 31.07 30.84 30.84 1,758 -0.20(-0.66%)
Jan 15, 2003 30.87 31.04 30.87 31.04 1,905 -0.24(-0.76%)
Jan 14, 2003 31.21 31.28 31.21 31.28 1,758 +0.07(+0.22%)
Jan 13, 2003 31.27 31.27 31.21 31.21 732 +0.07(+0.22%)
Jan 10, 2003 30.70 31.14 30.70 31.14 586 +0.78(+2.58%)
Jan 09, 2003 30.36 30.36 30.36 30.36 0 +0.00(+0.00%)
Jan 08, 2003 30.29 30.36 30.29 30.36 2,198 -0.38(-1.22%)
Jan 07, 2003 30.87 30.87 30.73 30.73 3,957 -0.30(-0.97%)
Jan 06, 2003 30.56 31.03 30.56 31.03 9,234 +0.54(+1.77%)
Jan 03, 2003 30.39 30.49 30.39 30.49 2,052 +0.31(+1.04%)
Jan 02, 2003 29.77 30.18 29.77 30.18 4,690 +0.94(+3.22%)
Dec 31, 2002 29.24 29.24 29.24 29.24 732 +0.01(+0.05%)
Dec 30, 2002 29.29 29.29 29.23 29.23 879 +0.08(+0.28%)
Dec 27, 2002 29.48 29.48 29.14 29.14 293 -0.74(-2.47%)
Dec 26, 2002 29.88 29.88 29.88 29.88 146 +0.00(+0.00%)
Dec 24, 2002 29.88 29.88 29.88 29.88 732 -0.10(-0.32%)
Dec 23, 2002 29.61 30.05 29.61 29.98 66,108 -0.11(-0.36%)
Dec 20, 2002 30.09 30.09 30.09 30.09 8,062 +0.38(+1.29%)
Dec 19, 2002 29.98 29.98 29.68 29.70 439 -0.24(-0.80%)
Dec 18, 2002 30.08 30.08 29.82 29.94 879 -0.72(-2.34%)
Dec 17, 2002 30.71 30.71 30.66 30.66 3,957 +0.03(+0.09%)
Dec 16, 2002 30.06 30.69 30.06 30.63 1,465 +0.59(+1.95%)
Dec 13, 2002 29.88 30.04 29.76 30.04 586 -0.11(-0.36%)
Dec 12, 2002 30.15 30.15 30.15 30.15 879 -0.16(-0.54%)
Dec 11, 2002 30.29 30.45 30.29 30.32 2,785 +0.27(+0.89%)
Dec 10, 2002 30.05 30.05 30.05 30.05 7,329 +0.12(+0.41%)
Dec 09, 2002 30.12 30.25 29.93 29.93 2,931 -0.57(-1.88%)
Dec 06, 2002 30.50 30.50 30.50 30.50 146 -0.53(-1.71%)
Dec 05, 2002 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Dec 04, 2002 30.60 31.03 30.60 31.03 15,097 -0.01(-0.02%)
Dec 03, 2002 31.28 31.28 31.04 31.04 15,244 -0.44(-1.41%)
Dec 02, 2002 31.48 31.48 31.48 31.48 2,345 -0.07(-0.24%)
Nov 29, 2002 31.56 31.56 31.56 31.56 439 -0.09(-0.28%)
Nov 27, 2002 31.17 31.65 31.17 31.65 2,198 +1.15(+3.76%)
Nov 26, 2002 31.18 31.18 30.50 30.50 3,224 -1.32(-4.16%)
Nov 25, 2002 31.56 31.83 31.56 31.83 1,465 +0.24(+0.76%)
Nov 22, 2002 31.63 31.92 31.59 31.59 2,345 -0.10(-0.30%)
Nov 21, 2002 31.28 31.68 31.28 31.68 7,768 +0.68(+2.20%)
Nov 20, 2002 30.49 31.00 30.49 31.00 4,397 +0.88(+2.92%)
Nov 19, 2002 30.52 30.52 30.12 30.12 7,182 -0.03(-0.11%)
Nov 18, 2002 30.75 30.75 30.15 30.15 5,570 -0.10(-0.34%)
Nov 15, 2002 30.26 30.26 30.26 30.26 439 +0.00(+0.00%)
Nov 14, 2002 30.04 30.26 30.04 30.26 209,026 +0.69(+2.33%)
Nov 13, 2002 29.23 29.57 29.23 29.57 1,172 -0.24(-0.80%)
Nov 12, 2002 29.87 29.91 29.81 29.81 15,830 +0.46(+1.58%)
Nov 11, 2002 29.64 29.70 29.34 29.34 732 -0.48(-1.60%)
Nov 08, 2002 29.78 30.01 29.78 29.82 1,612 +0.03(+0.11%)
Nov 07, 2002 29.79 29.79 29.79 29.79 879 -1.11(-3.60%)
Nov 06, 2002 31.20 31.20 30.90 30.90 439 -0.17(-0.55%)
Nov 05, 2002 30.93 31.07 30.93 31.07 732 +0.17(+0.55%)
Nov 04, 2002 30.74 31.24 30.74 30.90 879 +0.72(+2.40%)
Nov 01, 2002 30.12 30.32 30.12 30.17 1,319 +0.49(+1.65%)
Oct 31, 2002 29.68 29.68 29.68 29.68 1,026 -0.53(-1.76%)
Oct 30, 2002 29.61 30.22 29.61 30.22 1,319 +0.37(+1.23%)
Oct 29, 2002 29.85 29.85 29.85 29.85 293 +0.00(+0.00%)
Oct 28, 2002 30.60 30.60 29.82 29.85 5,423 -0.50(-1.66%)
Oct 25, 2002 30.36 30.36 30.35 30.35 102,607 +1.15(+3.95%)
Oct 24, 2002 29.48 29.48 29.20 29.20 3,371 -0.85(-2.82%)
Oct 23, 2002 29.26 30.04 29.26 30.04 5,130 +0.23(+0.75%)
Oct 22, 2002 29.89 29.89 29.82 29.82 4,983 +0.17(+0.58%)
Oct 21, 2002 29.77 29.77 29.65 29.65 732 -0.31(-1.02%)
Oct 18, 2002 29.87 29.96 29.75 29.96 3,078 -0.19(-0.63%)
Oct 17, 2002 30.09 30.39 29.91 30.15 6,156 +1.32(+4.57%)
Oct 16, 2002 29.36 29.36 28.83 28.83 6,596 -0.91(-3.05%)
Oct 15, 2002 29.20 29.74 29.20 29.74 10,114 +2.15(+7.79%)
Oct 14, 2002 27.59 27.59 27.59 27.59 146 -0.10(-0.37%)
Oct 11, 2002 27.21 27.69 27.21 27.69 586 +1.06(+3.97%)
Oct 10, 2002 26.57 26.63 26.57 26.63 6,596 +1.73(+6.93%)
Oct 09, 2002 25.24 25.24 24.91 24.91 9,821 -1.35(-5.14%)
Oct 08, 2002 26.26 26.26 26.26 26.26 6,009 +0.17(+0.65%)
Oct 07, 2002 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Oct 04, 2002 26.29 26.29 26.04 26.09 14,804 -1.41(-5.14%)
Oct 03, 2002 27.50 27.50 27.50 27.50 146 +0.11(+0.40%)
Oct 02, 2002 28.10 28.48 27.39 27.39 7,329 -1.26(-4.40%)
Oct 01, 2002 27.50 28.65 27.49 28.65 9,234 +1.88(+7.01%)
Sep 30, 2002 27.02 27.02 26.78 26.78 7,475 -0.65(-2.39%)
Sep 27, 2002 28.30 28.36 27.43 27.43 6,742 -0.71(-2.52%)
Sep 26, 2002 27.96 28.14 27.96 28.14 6,889 +0.45(+1.63%)
Sep 25, 2002 27.69 27.69 27.60 27.69 6,156 +0.27(+0.97%)
Sep 24, 2002 27.39 27.42 27.39 27.42 293 +0.07(+0.25%)
Sep 23, 2002 27.40 27.40 27.23 27.36 29,316 -0.85(-3.00%)
Sep 20, 2002 28.24 28.24 28.00 28.20 16,417 -0.25(-0.86%)
Sep 19, 2002 28.48 28.48 28.45 28.45 7,475 -1.60(-5.31%)
Sep 18, 2002 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Sep 17, 2002 30.22 30.22 30.04 30.04 249,190 +0.23(+0.75%)
Sep 16, 2002 29.74 29.89 29.74 29.82 5,716 -0.36(-1.20%)
Sep 13, 2002 30.11 30.18 30.11 30.18 688,937 -0.10(-0.34%)
Sep 12, 2002 30.28 30.28 30.28 30.28 732 -0.48(-1.57%)
Sep 11, 2002 31.18 31.18 30.77 30.77 10,114 +0.03(+0.11%)
Sep 10, 2002 30.81 30.81 30.73 30.73 12,752 -0.44(-1.40%)
Sep 09, 2002 30.49 31.17 30.49 31.17 2,345 +0.41(+1.33%)
Sep 06, 2002 30.67 30.84 30.67 30.76 57,020 +0.68(+2.24%)
Sep 05, 2002 30.53 30.53 30.09 30.09 15,977 -0.64(-2.09%)
Sep 04, 2002 30.19 30.73 30.19 30.73 26,531 +0.57(+1.88%)
Sep 03, 2002 30.98 30.98 30.16 30.16 1,612 -1.54(-4.84%)
Aug 30, 2002 31.70 31.70 31.70 31.70 14,365 -0.19(-0.60%)
Aug 29, 2002 31.78 31.89 31.78 31.89 25,945 -0.25(-0.79%)
Aug 28, 2002 32.14 32.14 32.14 32.14 73,291 -0.27(-0.84%)
Aug 27, 2002 32.41 32.41 32.41 32.41 15,244 -0.33(-1.00%)
Aug 26, 2002 32.31 32.74 32.30 32.74 27,117 +0.64(+2.00%)
Aug 23, 2002 32.43 32.43 32.07 32.10 25,065 -1.02(-3.09%)
Aug 22, 2002 32.92 33.15 32.92 33.12 879 +0.39(+1.19%)
Aug 21, 2002 32.57 32.73 32.57 32.73 24,919 +0.53(+1.65%)
Aug 20, 2002 32.33 32.33 32.20 32.20 11,140 +0.41(+1.29%)
Aug 16, 2002 31.79 31.79 31.79 31.79 293 -0.06(-0.19%)
Aug 15, 2002 31.85 32.06 31.85 31.85 2,931 +0.03(+0.09%)
Aug 14, 2002 30.67 31.83 30.67 31.83 7,475 +1.22(+3.99%)
Aug 13, 2002 31.41 31.41 30.60 30.60 2,785 -0.50(-1.62%)
Aug 12, 2002 30.88 31.27 30.88 31.11 4,250 +1.26(+4.23%)
Aug 07, 2002 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Aug 06, 2002 29.40 29.85 29.40 29.85 2,785 -0.03(-0.11%)
Aug 05, 2002 29.88 29.88 29.88 29.88 0 +0.00(+0.00%)
Aug 02, 2002 30.01 30.01 29.88 29.88 5,130 -0.74(-2.43%)
Aug 01, 2002 30.70 30.70 30.62 30.62 732 -0.31(-1.01%)
Jul 31, 2002 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jul 30, 2002 30.94 30.94 30.94 30.94 3,078 -0.24(-0.77%)
Jul 29, 2002 30.34 31.18 30.34 31.18 5,276 +3.34(+11.98%)
Jul 26, 2002 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Jul 25, 2002 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Jul 24, 2002 26.82 27.84 26.82 27.84 439 -1.66(-5.62%)
Jul 23, 2002 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Jul 22, 2002 30.32 30.32 29.27 29.50 2,931 -0.93(-3.05%)
Jul 19, 2002 30.43 30.43 30.43 30.43 1,465 -1.57(-4.90%)
Jul 17, 2002 32.13 32.13 31.75 32.00 17,443 -0.33(-1.03%)
Jul 12, 2002 32.33 32.33 32.33 32.33 732 -0.11(-0.34%)
Jul 11, 2002 32.44 32.44 32.38 32.44 1,319 -0.50(-1.53%)
Jul 10, 2002 33.77 33.77 32.94 32.94 879 -1.58(-4.57%)
Jul 09, 2002 34.52 34.52 34.52 34.52 293 +0.07(+0.20%)
Jul 08, 2002 34.45 34.45 34.45 34.45 0 +0.00(+0.00%)
Jul 05, 2002 33.93 34.45 33.93 34.45 732 +1.53(+4.64%)
Jul 04, 2002 32.92 33.01 32.92 32.92 586 +0.00(+0.00%)
Jul 03, 2002 32.92 33.01 32.92 32.92 586 -1.89(-5.43%)
Jul 02, 2002 34.81 34.81 34.81 34.81 0 +0.00(+0.00%)
Jul 01, 2002 34.81 34.81 34.81 34.81 0 +0.00(+0.00%)
Jun 28, 2002 34.82 34.82 34.81 34.81 586 +0.87(+2.55%)
Jun 27, 2002 33.95 33.95 33.95 33.95 11,726 +0.52(+1.55%)
Jun 26, 2002 33.43 33.43 33.43 33.43 293 -0.89(-2.58%)
Jun 25, 2002 34.42 34.42 34.32 34.32 17,736 +0.12(+0.36%)
Jun 21, 2002 34.51 34.51 34.19 34.19 1,026 -0.56(-1.61%)
Jun 20, 2002 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jun 19, 2002 34.75 34.75 34.75 34.75 146 -0.34(-0.97%)
Jun 18, 2002 35.09 35.09 35.09 35.09 29,316 -0.31(-0.87%)
Jun 17, 2002 35.13 35.40 35.13 35.40 732 +1.33(+3.90%)
Jun 14, 2002 34.07 34.07 34.07 34.07 146 -0.93(-2.65%)
Jun 12, 2002 35.16 35.16 35.00 35.00 1,026 -0.76(-2.12%)
Jun 11, 2002 35.75 35.75 35.75 35.75 146 +0.35(+1.00%)
Jun 10, 2002 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Jun 07, 2002 35.41 35.41 35.40 35.40 293 -1.43(-3.89%)
Jun 06, 2002 36.83 36.83 36.83 36.83 0 +0.00(+0.00%)
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.