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 (%)
Aug 31, 2007 59.30 59.50 58.92 59.33 24,039 +1.38(+2.39%)
Aug 30, 2007 57.60 58.53 57.60 57.94 58,632 -1.02(-1.72%)
Aug 29, 2007 58.12 58.96 57.80 58.96 49,398 +1.19(+2.07%)
Aug 28, 2007 58.70 59.23 57.55 57.76 45,880 -1.79(-3.00%)
Aug 27, 2007 60.06 60.06 59.52 59.55 29,023 -0.74(-1.22%)
Aug 24, 2007 59.38 60.29 59.27 60.29 10,553 +0.57(+0.95%)
Aug 23, 2007 60.08 60.08 59.18 59.72 18,615 +0.27(+0.45%)
Aug 22, 2007 59.69 59.69 58.76 59.45 59,365 +1.21(+2.08%)
Aug 21, 2007 58.01 59.15 58.01 58.24 34,446 -0.12(-0.21%)
Aug 20, 2007 59.28 59.28 57.68 58.36 37,085 -0.12(-0.20%)
Aug 17, 2007 61.40 61.40 57.77 58.48 129,285 +1.26(+2.19%)
Aug 16, 2007 55.26 57.28 54.31 57.22 123,275 +1.19(+2.13%)
Aug 15, 2007 56.15 57.43 55.98 56.03 86,483 -0.98(-1.72%)
Aug 14, 2007 58.44 58.56 57.01 57.01 104,953 -1.57(-2.69%)
Aug 13, 2007 59.50 59.57 58.56 58.59 21,401 -0.20(-0.34%)
Aug 10, 2007 57.93 59.35 57.78 58.79 70,066 -0.65(-1.09%)
Aug 09, 2007 59.61 60.60 59.43 59.43 25,065 -2.27(-3.68%)
Aug 08, 2007 59.28 62.00 59.28 61.71 90,587 +1.38(+2.30%)
Aug 07, 2007 59.22 60.71 59.10 60.32 81,646 +0.65(+1.10%)
Aug 06, 2007 58.51 59.67 57.88 59.67 48,518 +1.49(+2.57%)
Aug 03, 2007 58.77 59.50 58.06 58.17 77,102 -1.32(-2.22%)
Aug 02, 2007 59.52 59.78 59.13 59.50 86,483 -0.07(-0.11%)
Aug 01, 2007 59.18 59.69 58.16 59.56 71,678 +0.17(+0.29%)
Jul 31, 2007 60.72 60.81 59.24 59.39 71,678 -0.46(-0.76%)
Jul 30, 2007 59.18 60.06 58.99 59.85 23,746 +0.56(+0.95%)
Jul 27, 2007 59.74 60.08 58.82 59.28 74,610 -0.47(-0.79%)
Jul 26, 2007 60.60 60.77 59.14 59.75 232,626 -2.14(-3.46%)
Jul 25, 2007 62.18 62.24 61.26 61.90 196,420 +0.23(+0.38%)
Jul 24, 2007 62.70 62.81 61.41 61.66 161,680 -1.30(-2.07%)
Jul 23, 2007 63.36 63.36 62.88 62.97 35,326 +0.09(+0.14%)
Jul 20, 2007 63.58 63.72 62.63 62.88 32,248 -0.87(-1.37%)
Jul 19, 2007 64.03 64.18 63.55 63.75 70,359 -0.07(-0.11%)
Jul 18, 2007 63.63 64.07 63.21 63.82 28,143 -0.31(-0.48%)
Jul 17, 2007 64.20 64.50 64.13 64.13 18,762 -0.10(-0.16%)
Jul 16, 2007 64.34 64.68 64.23 64.23 17,150 -0.13(-0.20%)
Jul 13, 2007 64.11 64.45 64.09 64.36 20,228 +0.41(+0.64%)
Jul 12, 2007 63.17 64.13 63.11 63.95 46,173 +0.94(+1.49%)
Jul 11, 2007 62.61 63.04 62.52 63.01 38,404 +0.31(+0.50%)
Jul 10, 2007 63.21 63.30 62.70 62.70 36,352 -0.96(-1.51%)
Jul 09, 2007 63.82 63.92 63.66 63.66 28,143 -0.24(-0.37%)
Jul 06, 2007 63.54 63.90 63.48 63.90 12,312 +0.39(+0.61%)
Jul 05, 2007 63.72 63.72 63.23 63.51 20,374 -0.12(-0.19%)
Jul 03, 2007 63.55 63.77 63.55 63.63 12,459 +0.50(+0.80%)
Jul 02, 2007 62.89 63.34 62.84 63.12 40,017 +0.58(+0.93%)
Jun 29, 2007 62.87 63.13 62.40 62.55 39,870 -0.10(-0.15%)
Jun 28, 2007 62.56 62.99 62.47 62.64 28,436 -0.05(-0.08%)
Jun 27, 2007 61.98 62.73 61.88 62.69 32,248 +0.20(+0.32%)
Jun 26, 2007 63.05 63.14 62.49 62.49 97,184 -0.23(-0.37%)
Jun 25, 2007 63.08 63.49 62.64 62.72 33,860 -0.32(-0.51%)
Jun 22, 2007 63.57 63.58 63.05 63.05 46,906 -0.86(-1.34%)
Jun 21, 2007 63.73 64.11 63.44 63.90 77,981 +0.05(+0.07%)
Jun 20, 2007 64.78 64.86 63.85 63.85 92,346 -0.87(-1.35%)
Jun 19, 2007 64.39 64.73 64.39 64.73 34,007 +0.22(+0.35%)
Jun 18, 2007 64.63 64.74 64.40 64.50 29,316 +0.17(+0.27%)
Jun 15, 2007 64.42 64.67 64.31 64.33 16,270 +0.48(+0.75%)
Jun 14, 2007 63.58 64.05 63.58 63.85 21,694 +0.17(+0.27%)
Jun 13, 2007 63.02 63.68 63.02 63.68 26,971 +0.87(+1.39%)
Jun 12, 2007 63.17 63.55 62.76 62.81 33,713 -1.09(-1.71%)
Jun 11, 2007 63.63 64.13 63.58 63.90 25,065 +0.12(+0.18%)
Jun 08, 2007 63.00 63.79 62.79 63.79 40,749 +0.84(+1.33%)
Jun 07, 2007 63.79 64.05 62.87 62.95 112,868 -1.16(-1.81%)
Jun 06, 2007 64.76 64.76 64.11 64.11 100,702 -0.75(-1.15%)
Jun 05, 2007 65.14 65.19 64.79 64.85 58,779 -0.40(-0.61%)
Jun 04, 2007 65.25 65.25 65.13 65.25 30,928 +0.09(+0.14%)
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.