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 (%)
Aug 31, 2004 40.29 40.41 40.29 40.41 1,905 +0.12(+0.30%)
Aug 30, 2004 40.30 40.30 40.23 40.29 1,758 -0.16(-0.40%)
Aug 27, 2004 40.39 40.45 40.39 40.45 6,888 +0.10(+0.24%)
Aug 26, 2004 40.08 40.39 40.08 40.36 25,209 +0.02(+0.05%)
Aug 25, 2004 39.85 40.34 39.85 40.34 8,354 +0.42(+1.06%)
Aug 24, 2004 39.93 39.98 39.84 39.91 22,424 +0.08(+0.19%)
Aug 23, 2004 39.97 39.97 39.74 39.84 3,810 +0.03(+0.09%)
Aug 20, 2004 39.78 39.81 39.68 39.80 3,077 +0.16(+0.41%)
Aug 19, 2004 39.83 39.83 39.64 39.64 5,569 -0.17(-0.43%)
Aug 18, 2004 39.44 39.81 39.44 39.81 1,905 +0.34(+0.86%)
Aug 17, 2004 39.44 39.47 39.44 39.47 439 +0.21(+0.54%)
Aug 16, 2004 39.03 39.26 39.03 39.26 439 +0.40(+1.04%)
Aug 13, 2004 38.81 38.86 38.53 38.86 4,983 +0.04(+0.11%)
Aug 12, 2004 38.86 38.88 38.72 38.81 5,862 -0.20(-0.52%)
Aug 11, 2004 38.69 39.02 38.65 39.02 3,664 +0.19(+0.49%)
Aug 10, 2004 38.82 38.83 38.82 38.83 1,612 +0.25(+0.64%)
Aug 09, 2004 38.55 38.58 38.55 38.58 1,025 +0.07(+0.18%)
Aug 06, 2004 38.76 38.92 38.51 38.51 4,690 -0.38(-0.98%)
Aug 05, 2004 39.16 39.16 38.90 38.90 439 -0.07(-0.18%)
Aug 04, 2004 38.92 38.96 38.92 38.96 2,784 -0.42(-1.07%)
Aug 03, 2004 39.24 39.39 39.24 39.39 1,172 +0.09(+0.23%)
Aug 02, 2004 39.13 39.30 39.13 39.30 1,319 +0.05(+0.12%)
Jul 30, 2004 39.23 39.25 39.10 39.25 1,025 +0.18(+0.47%)
Jul 29, 2004 39.31 39.31 39.07 39.07 1,612 +0.08(+0.19%)
Jul 28, 2004 38.92 38.99 38.72 38.99 6,595 +0.02(+0.05%)
Jul 27, 2004 38.99 38.99 38.88 38.97 2,491 +0.20(+0.51%)
Jul 26, 2004 38.86 38.86 38.62 38.77 4,983 -0.12(-0.30%)
Jul 23, 2004 38.90 38.90 38.72 38.89 1,319 -0.37(-0.94%)
Jul 22, 2004 38.96 39.26 38.94 39.26 6,449 -0.21(-0.54%)
Jul 21, 2004 39.74 39.74 39.47 39.47 3,224 -0.04(-0.10%)
Jul 20, 2004 39.39 39.67 39.39 39.51 2,198 +0.01(+0.02%)
Jul 19, 2004 39.44 39.56 39.40 39.50 1,905 +0.07(+0.17%)
Jul 16, 2004 39.44 39.44 39.44 39.44 586 -0.10(-0.26%)
Jul 15, 2004 39.61 39.63 39.31 39.54 3,224 -0.40(-1.01%)
Jul 14, 2004 39.80 39.98 39.80 39.94 24,330 -0.03(-0.09%)
Jul 13, 2004 39.97 39.97 39.97 39.97 879 -0.07(-0.19%)
Jul 12, 2004 39.89 40.05 39.89 40.05 1,758 +0.15(+0.38%)
Jul 09, 2004 39.97 39.97 39.90 39.90 586 +0.03(+0.07%)
Jul 08, 2004 39.87 39.97 39.85 39.87 1,905 -0.20(-0.51%)
Jul 07, 2004 39.99 40.15 39.92 40.08 6,155 +0.15(+0.38%)
Jul 06, 2004 39.84 40.06 39.84 39.93 24,037 -0.17(-0.43%)
Jul 02, 2004 40.25 40.25 40.10 40.10 732 -0.08(-0.20%)
Jul 01, 2004 40.46 40.46 40.08 40.18 3,664 -0.35(-0.86%)
Jun 30, 2004 40.49 40.53 40.16 40.53 7,328 +0.03(+0.08%)
Jun 29, 2004 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Jun 28, 2004 40.77 40.77 40.49 40.49 6,595 +0.08(+0.19%)
Jun 25, 2004 40.39 40.49 40.22 40.42 9,087 -0.04(-0.10%)
Jun 24, 2004 40.46 40.65 40.39 40.46 14,363 +0.34(+0.85%)
Jun 23, 2004 40.07 40.12 39.95 40.12 1,025 +0.05(+0.12%)
Jun 22, 2004 39.95 40.21 39.95 40.07 1,612 -0.34(-0.84%)
Jun 21, 2004 40.27 40.41 40.27 40.41 586 -0.01(-0.02%)
Jun 18, 2004 40.33 40.42 40.33 40.42 586 +0.10(+0.25%)
Jun 17, 2004 40.09 40.32 40.09 40.32 439 +0.23(+0.56%)
Jun 16, 2004 40.21 40.21 40.09 40.09 1,025 -0.09(-0.22%)
Jun 15, 2004 40.18 40.32 40.18 40.18 19,347 +0.16(+0.41%)
Jun 14, 2004 40.01 40.02 40.01 40.02 1,905 -0.68(-1.66%)
Jun 10, 2004 40.53 40.69 40.53 40.69 4,836 +0.40(+0.98%)
Jun 09, 2004 40.65 40.71 40.30 40.30 66,395 -0.50(-1.22%)
Jun 08, 2004 40.75 40.79 40.60 40.79 1,465 -0.17(-0.42%)
Jun 07, 2004 40.50 40.96 40.50 40.96 2,784 +0.82(+2.04%)
Jun 04, 2004 39.95 40.32 39.95 40.15 8,500 +0.37(+0.93%)
Jun 03, 2004 39.87 39.98 39.78 39.78 2,198 -0.40(-1.00%)
Jun 02, 2004 40.04 40.18 40.04 40.18 6,888 +0.41(+1.03%)
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.