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, 2005 45.03 45.50 45.03 45.50 2,638 +0.51(+1.14%)
Aug 30, 2005 45.06 45.13 44.90 44.99 2,931 -0.18(-0.41%)
Aug 29, 2005 45.18 45.22 44.90 45.18 6,303 -0.13(-0.29%)
Aug 26, 2005 45.20 45.31 45.20 45.31 1,172 -0.14(-0.30%)
Aug 25, 2005 45.48 45.62 45.33 45.44 5,423 -0.16(-0.34%)
Aug 24, 2005 45.64 45.80 45.50 45.60 3,371 -0.11(-0.24%)
Aug 23, 2005 45.76 45.76 45.55 45.71 4,544 -0.30(-0.65%)
Aug 22, 2005 45.95 46.23 45.87 46.01 2,345 +0.20(+0.43%)
Aug 19, 2005 45.76 45.81 45.64 45.81 5,570 +0.30(+0.66%)
Aug 18, 2005 45.49 45.67 45.49 45.51 1,612 -0.36(-0.79%)
Aug 17, 2005 45.97 46.06 45.81 45.87 2,198 -0.14(-0.30%)
Aug 16, 2005 46.27 46.27 46.01 46.01 2,052 -0.33(-0.71%)
Aug 15, 2005 46.01 46.35 45.98 46.34 3,078 +0.25(+0.53%)
Aug 12, 2005 46.05 46.20 45.97 46.09 12,166 -0.06(-0.13%)
Aug 11, 2005 45.98 46.32 45.98 46.15 2,345 +0.33(+0.71%)
Aug 10, 2005 45.98 46.34 45.82 45.82 4,544 +0.12(+0.27%)
Aug 09, 2005 45.41 45.74 45.41 45.70 3,517 +0.23(+0.51%)
Aug 08, 2005 44.51 45.74 44.51 45.47 3,811 +0.19(+0.42%)
Aug 05, 2005 45.74 45.74 45.22 45.28 34,153 -0.32(-0.70%)
Aug 04, 2005 45.71 45.91 45.44 45.60 14,511 -0.58(-1.26%)
Aug 03, 2005 45.98 46.18 45.81 46.18 9,234 +0.18(+0.40%)
Aug 02, 2005 45.77 45.99 45.74 45.99 2,638 +0.39(+0.85%)
Aug 01, 2005 45.57 45.70 45.48 45.61 33,713 +0.14(+0.30%)
Jul 29, 2005 45.75 45.75 45.33 45.47 20,961 -0.31(-0.67%)
Jul 28, 2005 45.71 45.78 45.54 45.78 3,517 +0.40(+0.89%)
Jul 27, 2005 45.35 45.52 45.26 45.37 11,286 -0.01(-0.03%)
Jul 26, 2005 45.17 45.39 45.17 45.39 5,276 +0.01(+0.03%)
Jul 25, 2005 45.30 45.52 45.30 45.37 2,785 -0.12(-0.27%)
Jul 22, 2005 45.53 45.53 45.23 45.50 3,224 -0.04(-0.09%)
Jul 21, 2005 45.64 45.69 45.30 45.54 11,580 +0.29(+0.65%)
Jul 20, 2005 45.26 45.38 45.02 45.24 44,707 -0.05(-0.11%)
Jul 19, 2005 45.15 45.29 45.03 45.29 3,517 +0.05(+0.12%)
Jul 18, 2005 45.24 45.24 45.07 45.24 6,009 -0.16(-0.36%)
Jul 15, 2005 45.19 45.40 45.19 45.40 3,078 +0.12(+0.27%)
Jul 14, 2005 45.47 45.53 45.28 45.28 8,062 +0.15(+0.33%)
Jul 13, 2005 45.16 45.16 44.97 45.13 5,130 +0.10(+0.23%)
Jul 12, 2005 44.82 45.03 44.81 45.03 4,104 +0.30(+0.67%)
Jul 11, 2005 44.55 44.90 44.55 44.73 5,423 +0.27(+0.61%)
Jul 08, 2005 44.14 44.45 44.14 44.45 4,250 +0.42(+0.96%)
Jul 07, 2005 43.56 44.03 43.39 44.03 44,267 -0.05(-0.11%)
Jul 06, 2005 44.34 44.42 44.08 44.08 4,397 -0.13(-0.29%)
Jul 05, 2005 44.00 44.37 44.00 44.21 5,276 -0.08(-0.17%)
Jul 01, 2005 44.10 44.35 44.10 44.28 1,319 -0.13(-0.29%)
Jun 30, 2005 44.65 44.65 44.24 44.41 20,814 +0.04(+0.09%)
Jun 29, 2005 44.47 44.64 44.37 44.37 17,883 -0.03(-0.06%)
Jun 28, 2005 44.07 44.40 44.07 44.40 2,931 +0.40(+0.90%)
Jun 27, 2005 44.24 44.28 43.94 44.00 4,397 -0.34(-0.77%)
Jun 24, 2005 44.23 44.45 44.23 44.34 39,723 +0.00(+0.00%)
Jun 23, 2005 44.72 44.72 44.28 44.34 1,758 -0.47(-1.05%)
Jun 22, 2005 44.65 44.81 44.64 44.81 26,091 +0.23(+0.52%)
Jun 21, 2005 44.28 44.58 44.28 44.58 37,671 -0.02(-0.05%)
Jun 20, 2005 44.48 44.60 44.26 44.60 6,303 -0.08(-0.18%)
Jun 17, 2005 44.58 44.72 44.55 44.68 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 43.93 44.04 2,785 +0.14(+0.31%)
Jun 14, 2005 43.87 43.93 43.73 43.90 2,491 -0.07(-0.16%)
Jun 13, 2005 43.80 43.97 43.76 43.97 2,491 +0.00(+0.00%)
Jun 10, 2005 44.21 44.21 43.83 43.97 1,172 -0.20(-0.46%)
Jun 09, 2005 43.95 44.24 43.95 44.17 3,371 +0.10(+0.23%)
Jun 08, 2005 44.21 44.21 43.93 44.07 9,821 +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 9,088 +0.18(+0.41%)
Jun 03, 2005 43.72 43.72 43.52 43.69 42,215 -0.34(-0.77%)
Jun 02, 2005 43.90 44.03 43.75 44.03 10,847 +0.20(+0.45%)
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.