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 (%)
Jun 29, 2018 54.84 55.07 54.43 54.43 33,250 +0.19(+0.34%)
Jun 28, 2018 54.01 54.34 53.83 54.24 24,165 +0.37(+0.69%)
Jun 27, 2018 54.53 54.74 53.85 53.87 58,703 -0.79(-1.44%)
Jun 26, 2018 54.89 54.89 54.42 54.66 256,047 -0.06(-0.11%)
Jun 25, 2018 55.10 55.10 54.40 54.72 102,282 -0.62(-1.12%)
Jun 22, 2018 55.70 55.74 55.34 55.34 39,753 +0.08(+0.14%)
Jun 21, 2018 55.39 55.46 55.02 55.26 32,830 -0.37(-0.67%)
Jun 20, 2018 55.91 55.98 55.60 55.63 205,173 +0.03(+0.06%)
Jun 19, 2018 55.19 55.74 55.11 55.60 208,993 -0.16(-0.28%)
Jun 18, 2018 55.54 55.76 55.36 55.76 21,607 -0.12(-0.21%)
Jun 15, 2018 56.01 55.45 55.87 107,546 -0.30(-0.53%)
Jun 14, 2018 56.72 56.72 56.17 56.17 68,332 -0.53(-0.93%)
Jun 13, 2018 56.89 56.96 56.64 56.70 72,052 -0.13(-0.23%)
Jun 12, 2018 57.18 57.18 56.71 56.83 97,426 -0.32(-0.55%)
Jun 11, 2018 57.11 57.36 57.06 57.15 30,031 +0.17(+0.29%)
Jun 08, 2018 56.77 57.02 56.60 56.98 60,001 +0.07(+0.12%)
Jun 07, 2018 57.12 57.19 56.66 56.91 51,458 -0.02(-0.03%)
Jun 06, 2018 56.99 56.93 101,846 +0.71(+1.26%)
Jun 05, 2018 56.42 56.42 56.02 56.22 64,889 -0.34(-0.60%)
Jun 04, 2018 56.57 56.82 56.50 56.57 59,644 +0.33(+0.58%)
Jun 01, 2018 56.27 56.44 56.20 56.24 27,937 +0.52(+0.93%)
May 31, 2018 55.89 55.90 55.48 55.72 105,881 -0.40(-0.71%)
May 30, 2018 55.62 56.19 55.52 56.12 97,183 +0.93(+1.68%)
May 29, 2018 56.12 56.14 54.91 55.20 261,807 -1.92(-3.36%)
May 25, 2018 57.12 57.12 57.12 0 -0.33(-0.57%)
May 24, 2018 57.69 57.69 57.03 57.44 399,631 -0.40(-0.69%)
May 23, 2018 57.93 57.93 57.45 57.84 111,754 -0.65(-1.11%)
May 22, 2018 58.37 58.69 58.33 58.49 75,877 +0.27(+0.46%)
May 21, 2018 58.17 58.32 58.15 58.23 30,590 +0.37(+0.63%)
May 18, 2018 58.12 58.12 57.79 57.86 15,747 -0.38(-0.66%)
May 17, 2018 58.27 58.45 58.08 58.24 30,901 -0.22(-0.37%)
May 16, 2018 58.29 58.58 58.22 58.46 113,065 +0.02(+0.03%)
May 15, 2018 58.39 58.70 58.29 58.44 52,503 -0.31(-0.53%)
May 14, 2018 58.90 58.98 58.66 58.75 13,278 +0.01(+0.01%)
May 11, 2018 58.81 58.91 58.65 58.74 21,645 +0.00(+0.00%)
May 10, 2018 58.35 58.73 58.22 58.74 12,195 +0.49(+0.85%)
May 09, 2018 57.78 58.29 57.76 58.25 19,963 +0.67(+1.16%)
May 08, 2018 57.36 57.80 57.36 57.58 62,282 +0.16(+0.28%)
May 07, 2018 57.37 57.64 57.28 57.43 20,826 +0.04(+0.07%)
May 04, 2018 56.54 57.58 56.54 57.38 17,872 +0.31(+0.54%)
May 03, 2018 57.17 57.27 56.41 57.08 26,428 -0.32(-0.55%)
May 02, 2018 57.76 57.88 57.34 57.39 49,003 -0.36(-0.62%)
May 01, 2018 57.73 57.75 57.23 57.75 120,417 -0.08(-0.13%)
Apr 30, 2018 58.26 58.38 57.83 57.83 30,034 -0.37(-0.63%)
Apr 27, 2018 57.98 58.24 57.93 58.19 22,187 +0.05(+0.09%)
Apr 26, 2018 58.04 58.30 57.87 58.14 13,859 +0.15(+0.26%)
Apr 25, 2018 57.99 58.24 57.69 57.99 17,734 -0.13(-0.22%)
Apr 24, 2018 58.69 58.86 57.88 58.12 141,638 -0.31(-0.53%)
Apr 23, 2018 58.43 58.59 58.28 58.43 107,663 +0.12(+0.20%)
Apr 20, 2018 58.41 58.47 58.22 58.31 18,743 -0.18(-0.30%)
Apr 19, 2018 58.16 58.54 58.16 58.49 42,772 +0.44(+0.76%)
Apr 18, 2018 58.22 58.32 57.94 58.04 78,474 -0.06(-0.10%)
Apr 17, 2018 58.26 58.29 57.97 58.10 44,183 +0.08(+0.13%)
Apr 16, 2018 58.03 58.21 57.82 58.03 89,556 +0.21(+0.36%)
Apr 13, 2018 58.79 58.79 57.61 57.82 16,977 -0.51(-0.87%)
Apr 12, 2018 58.00 58.49 58.00 58.33 23,726 +0.66(+1.14%)
Apr 11, 2018 57.86 58.02 57.58 57.67 95,717 -0.36(-0.62%)
Apr 10, 2018 58.03 58.23 57.91 58.03 22,887 +0.74(+1.30%)
Apr 09, 2018 57.35 58.08 57.21 57.28 33,560 +0.37(+0.64%)
Apr 06, 2018 57.49 57.73 56.57 56.92 43,368 -0.98(-1.69%)
Apr 05, 2018 57.82 58.12 57.74 57.89 16,538 +0.38(+0.67%)
Apr 04, 2018 56.20 57.57 56.19 57.51 73,528 +0.37(+0.64%)
Apr 03, 2018 56.94 57.27 56.55 57.14 45,920 +0.43(+0.75%)
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.