Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.66 44.66 44.25 44.42 20,812 +0.04(+0.09%)
Jun 29, 2005 44.47 44.65 44.38 44.38 17,881 -0.03(-0.06%)
Jun 28, 2005 44.08 44.40 44.08 44.40 2,931 +0.40(+0.90%)
Jun 27, 2005 44.25 44.28 43.95 44.01 4,397 -0.34(-0.77%)
Jun 24, 2005 44.24 44.46 44.24 44.35 39,719 +0.00(+0.00%)
Jun 23, 2005 44.72 44.72 44.29 44.35 1,758 -0.47(-1.05%)
Jun 22, 2005 44.66 44.82 44.65 44.82 26,089 +0.23(+0.52%)
Jun 21, 2005 44.28 44.59 44.28 44.59 37,668 -0.02(-0.05%)
Jun 20, 2005 44.48 44.61 44.26 44.61 6,302 -0.08(-0.18%)
Jun 17, 2005 44.59 44.72 44.55 44.69 3,664 +0.31(+0.69%)
Jun 16, 2005 44.31 44.38 44.31 44.38 2,491 +0.34(+0.77%)
Jun 15, 2005 44.08 44.21 43.94 44.04 2,784 +0.14(+0.31%)
Jun 14, 2005 43.87 43.94 43.73 43.90 2,491 -0.07(-0.16%)
Jun 13, 2005 43.80 43.97 43.77 43.97 2,491 +0.00(+0.00%)
Jun 10, 2005 44.21 44.21 43.84 43.97 1,172 -0.20(-0.46%)
Jun 09, 2005 43.96 44.25 43.96 44.18 3,371 +0.10(+0.23%)
Jun 08, 2005 44.21 44.21 43.94 44.08 9,820 +0.16(+0.37%)
Jun 07, 2005 44.04 44.31 43.91 43.91 6,009 +0.04(+0.09%)
Jun 06, 2005 43.60 43.90 43.55 43.87 9,087 +0.18(+0.41%)
Jun 03, 2005 43.73 43.73 43.53 43.69 42,211 -0.34(-0.77%)
Jun 02, 2005 43.90 44.03 43.75 44.03 10,846 +0.20(+0.45%)
Jun 01, 2005 43.67 44.11 43.67 43.84 3,077 +0.27(+0.63%)
May 31, 2005 43.55 43.73 43.55 43.56 1,319 -0.37(-0.84%)
May 27, 2005 43.83 43.93 43.67 43.93 3,664 +0.27(+0.61%)
May 26, 2005 43.74 43.76 43.60 43.67 5,569 -0.07(-0.17%)
May 25, 2005 43.77 43.77 43.54 43.74 2,345 -0.16(-0.37%)
May 24, 2005 43.84 43.90 43.60 43.90 7,181 +0.07(+0.16%)
May 23, 2005 43.67 44.07 43.67 43.84 15,243 +0.20(+0.47%)
May 20, 2005 43.70 43.70 43.50 43.63 1,758 -0.03(-0.08%)
May 19, 2005 43.84 43.87 43.67 43.67 5,569 -0.17(-0.39%)
May 18, 2005 43.84 43.87 43.84 43.84 879 +0.61(+1.42%)
May 17, 2005 42.87 43.22 42.87 43.22 879 +0.16(+0.38%)
May 16, 2005 42.88 43.19 42.88 43.06 5,569 +0.19(+0.45%)
May 13, 2005 42.85 43.18 42.74 42.87 29,606 -0.31(-0.73%)
May 12, 2005 43.46 43.46 43.18 43.18 40,013 -0.48(-1.09%)
May 11, 2005 43.36 43.66 43.36 43.66 9,820 +0.38(+0.88%)
May 10, 2005 43.67 43.71 43.28 43.28 9,966 -0.56(-1.28%)
May 09, 2005 43.65 43.84 43.63 43.84 7,474 +0.00(+0.00%)
May 06, 2005 43.94 43.97 43.84 43.84 13,484 +0.00(+0.00%)
May 05, 2005 44.10 44.30 43.84 43.84 2,491 -0.34(-0.77%)
May 04, 2005 43.43 44.18 43.43 44.18 7,768 +0.89(+2.05%)
May 03, 2005 43.34 43.47 43.29 43.29 3,224 +0.03(+0.08%)
May 02, 2005 43.44 43.44 43.26 43.26 7,181 -0.07(-0.16%)
Apr 29, 2005 43.15 43.32 42.74 43.32 41,039 +0.60(+1.41%)
Apr 28, 2005 43.02 43.05 42.72 42.72 40,599 -0.33(-0.76%)
Apr 27, 2005 42.98 43.26 42.85 43.05 3,077 -0.10(-0.22%)
Apr 26, 2005 43.05 43.26 43.05 43.15 1,172 -0.04(-0.09%)
Apr 25, 2005 43.12 43.26 43.09 43.19 11,432 +0.40(+0.94%)
Apr 22, 2005 43.28 43.28 42.79 42.79 1,905 -0.23(-0.54%)
Apr 21, 2005 42.88 43.19 42.78 43.02 64,343 +0.48(+1.12%)
Apr 20, 2005 42.98 43.09 42.54 42.54 20,666 -0.68(-1.58%)
Apr 19, 2005 43.15 43.22 43.15 43.22 3,077 +0.34(+0.80%)
Apr 18, 2005 42.83 43.04 42.74 42.88 21,398 -0.06(-0.14%)
Apr 15, 2005 43.43 43.43 42.94 42.94 16,708 -0.55(-1.27%)
Apr 14, 2005 43.73 43.73 43.38 43.50 43,677 -0.24(-0.55%)
Apr 13, 2005 44.28 44.28 43.73 43.73 9,380 -0.75(-1.69%)
Apr 12, 2005 43.91 44.48 43.63 44.48 35,762 +0.47(+1.07%)
Apr 11, 2005 44.14 44.14 43.96 44.01 1,905 +0.11(+0.25%)
Apr 08, 2005 44.11 44.11 43.84 43.90 5,276 -0.03(-0.08%)
Apr 07, 2005 44.08 44.17 43.94 43.94 8,500 -0.07(-0.15%)
Apr 06, 2005 43.84 44.01 43.70 44.01 7,621 +0.51(+1.18%)
Apr 05, 2005 43.72 43.72 43.50 43.50 4,836 -0.05(-0.13%)
Apr 04, 2005 43.00 43.70 43.00 43.55 3,664 +0.29(+0.68%)
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.