Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.63 -0.70 (-0.82%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 36.83 36.83 36.83 36.83 0 +0.07(+0.19%)
May 31, 2002 36.76 36.76 36.76 36.76 0 +0.03(+0.09%)
May 28, 2002 36.74 36.74 36.73 36.73 293 -0.31(-0.83%)
May 27, 2002 37.18 37.18 37.04 37.04 5,570 +0.00(+0.00%)
May 24, 2002 37.18 37.18 37.04 37.04 5,570 +0.13(+0.35%)
May 23, 2002 36.98 36.98 36.85 36.91 18,469 +0.08(+0.20%)
May 22, 2002 36.83 36.87 36.83 36.83 732 -0.34(-0.92%)
May 21, 2002 37.17 37.17 37.17 37.17 0 +0.00(+0.00%)
May 20, 2002 37.17 37.17 37.17 37.17 439 +0.20(+0.53%)
May 17, 2002 36.98 36.98 36.98 36.98 0 +0.00(+0.00%)
May 16, 2002 36.98 36.98 36.98 36.98 0 +0.00(+0.00%)
May 15, 2002 36.98 36.98 36.98 36.98 0 +0.00(+0.00%)
May 14, 2002 36.97 36.98 36.95 36.98 1,319 +0.61(+1.69%)
May 13, 2002 36.36 36.36 36.36 36.36 293 -0.13(-0.36%)
May 10, 2002 36.46 36.50 36.46 36.49 25,798 -0.22(-0.59%)
May 09, 2002 36.76 36.76 36.71 36.71 586 +0.01(+0.02%)
May 08, 2002 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
May 07, 2002 36.40 36.70 36.40 36.70 586 +0.27(+0.75%)
May 06, 2002 36.43 36.43 36.43 36.43 0 +0.00(+0.00%)
May 03, 2002 36.43 36.43 36.43 36.43 0 +0.00(+0.00%)
May 02, 2002 36.43 36.43 36.43 36.43 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.