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 30, 2008 49.79 49.79 49.39 49.47 20,858 +0.03(+0.06%)
May 29, 2008 48.83 49.54 48.76 49.45 138,420 +0.40(+0.81%)
May 28, 2008 49.34 49.34 48.62 49.05 54,440 -0.03(-0.06%)
May 27, 2008 48.78 49.21 48.78 49.08 51,125 +0.10(+0.21%)
May 26, 2008 49.73 49.73 48.87 48.98 0 +0.00(+0.00%)
May 23, 2008 49.73 49.73 48.87 48.98 84,749 -0.57(-1.16%)
May 22, 2008 49.54 49.82 49.41 49.55 40,917 +0.26(+0.54%)
May 21, 2008 50.22 50.22 49.18 49.28 91,954 -1.09(-2.16%)
May 20, 2008 51.10 51.10 50.25 50.37 43,323 -0.57(-1.12%)
May 19, 2008 51.41 51.58 50.94 50.94 43,650 -0.64(-1.24%)
May 16, 2008 51.79 51.79 51.22 51.59 62,077 -0.12(-0.23%)
May 15, 2008 51.23 51.88 50.96 51.70 72,505 +0.66(+1.30%)
May 14, 2008 51.01 51.28 50.85 51.04 52,302 -0.14(-0.27%)
May 13, 2008 51.14 51.32 50.67 51.18 187,003 -0.30(-0.58%)
May 12, 2008 50.89 51.49 50.74 51.48 91,744 +0.95(+1.88%)
May 09, 2008 50.77 51.04 50.42 50.53 72,360 -0.74(-1.44%)
May 08, 2008 51.80 51.80 51.11 51.27 46,166 -0.17(-0.33%)
May 07, 2008 53.00 53.00 51.25 51.44 67,841 -1.45(-2.75%)
May 06, 2008 52.52 53.19 51.84 52.89 61,495 +0.02(+0.04%)
May 05, 2008 52.78 53.03 52.56 52.87 97,974 +0.03(+0.06%)
May 02, 2008 53.32 53.53 52.73 52.84 110,825 +0.25(+0.48%)
May 01, 2008 51.30 52.70 51.30 52.58 53,404 +1.06(+2.07%)
Apr 30, 2008 52.71 52.71 51.42 51.52 100,599 +0.04(+0.08%)
Apr 29, 2008 51.70 51.71 51.24 51.48 53,540 -0.52(-1.00%)
Apr 28, 2008 52.04 52.19 51.74 52.00 132,227 +0.61(+1.18%)
Apr 25, 2008 51.25 51.60 50.85 51.39 60,236 +0.64(+1.26%)
Apr 24, 2008 49.95 51.18 49.80 50.75 67,650 +0.68(+1.37%)
Apr 23, 2008 50.24 50.37 49.80 50.07 50,834 -0.24(-0.48%)
Apr 22, 2008 50.63 50.63 50.13 50.31 99,821 -0.58(-1.14%)
Apr 21, 2008 51.16 51.16 50.59 50.89 55,471 -0.31(-0.60%)
Apr 18, 2008 50.99 51.64 50.99 51.19 85,179 +0.72(+1.43%)
Apr 17, 2008 49.71 50.61 49.51 50.47 58,373 +0.48(+0.97%)
Apr 16, 2008 49.45 50.12 49.28 49.99 48,861 +1.74(+3.61%)
Apr 15, 2008 48.61 48.72 48.10 48.25 53,955 +0.08(+0.17%)
Apr 14, 2008 48.78 48.78 48.07 48.16 43,976 -0.72(-1.48%)
Apr 11, 2008 49.24 49.57 48.79 48.89 144,842 -0.63(-1.28%)
Apr 10, 2008 49.55 49.89 49.05 49.52 36,792 -0.16(-0.32%)
Apr 09, 2008 50.52 50.52 49.58 49.68 51,157 -0.98(-1.94%)
Apr 08, 2008 50.74 50.87 50.36 50.66 31,661 -0.63(-1.24%)
Apr 07, 2008 51.47 51.85 51.02 51.30 51,750 +0.35(+0.68%)
Apr 04, 2008 51.30 52.38 50.70 50.95 59,739 -0.26(-0.51%)
Apr 03, 2008 50.76 51.46 50.43 51.21 402,808 +0.16(+0.32%)
Apr 02, 2008 51.22 51.51 50.70 51.04 106,111 +0.34(+0.67%)
Apr 01, 2008 49.37 50.70 49.34 50.70 103,553 +2.89(+6.04%)
Mar 31, 2008 47.78 48.39 47.69 47.82 26,238 +0.12(+0.26%)
Mar 28, 2008 48.25 48.90 47.58 47.69 29,316 -0.46(-0.96%)
Mar 27, 2008 49.29 49.32 48.14 48.16 36,922 -0.37(-0.76%)
Mar 26, 2008 49.24 49.24 48.36 48.53 40,310 -0.65(-1.32%)
Mar 25, 2008 49.23 49.73 48.72 49.17 60,978 +0.38(+0.77%)
Mar 24, 2008 48.65 49.19 48.16 48.80 177,009 +1.07(+2.24%)
Mar 21, 2008 45.99 47.81 45.90 47.73 58,193 +0.00(+0.00%)
Mar 20, 2008 45.99 47.81 45.90 47.73 58,193 +1.81(+3.94%)
Mar 19, 2008 47.30 47.72 45.71 45.92 86,451 -0.84(-1.79%)
Mar 18, 2008 45.32 47.02 45.32 46.76 74,164 +2.18(+4.90%)
Mar 17, 2008 43.64 44.88 43.27 44.58 197,209 -0.93(-2.04%)
Mar 14, 2008 47.38 47.38 45.03 45.50 59,952 -1.57(-3.33%)
Mar 13, 2008 46.27 47.38 45.61 47.07 129,498 +0.05(+0.12%)
Mar 12, 2008 47.60 48.48 46.86 47.02 23,472 -0.25(-0.52%)
Mar 11, 2008 46.23 47.26 45.67 47.26 110,523 +2.69(+6.05%)
Mar 10, 2008 45.74 45.77 44.57 44.57 24,090 -0.95(-2.08%)
Mar 07, 2008 45.50 46.40 45.09 45.52 42,475 -0.40(-0.88%)
Mar 06, 2008 46.79 46.79 45.84 45.92 52,183 -0.81(-1.74%)
Mar 05, 2008 47.15 47.56 46.54 46.73 28,730 -0.21(-0.45%)
Mar 04, 2008 46.74 47.03 46.06 46.94 47,785 -0.46(-0.96%)
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.