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, 2012 29.48 29.55 29.21 29.51 57,913 +0.38(+1.31%)
Aug 30, 2012 29.30 29.30 29.10 29.13 23,108 -0.35(-1.19%)
Aug 29, 2012 29.47 29.55 29.44 29.48 12,190 +0.09(+0.30%)
Aug 27, 2012 29.46 29.57 29.38 29.39 10,401 -0.07(-0.22%)
Aug 24, 2012 29.24 29.50 29.18 29.46 10,809 +0.07(+0.22%)
Aug 23, 2012 29.63 29.63 29.37 29.39 13,760 -0.30(-1.01%)
Aug 22, 2012 29.58 29.74 29.51 29.69 25,531 -0.04(-0.12%)
Aug 21, 2012 29.82 30.00 29.62 29.73 8,850 +0.14(+0.47%)
Aug 20, 2012 29.54 29.60 29.43 29.59 36,716 +0.03(+0.10%)
Aug 17, 2012 29.55 29.56 29.45 29.56 3,095 +0.12(+0.42%)
Aug 16, 2012 29.19 29.48 29.11 29.44 27,767 +0.38(+1.31%)
Aug 15, 2012 28.98 29.08 28.98 29.05 25,817 +0.04(+0.15%)
Aug 14, 2012 29.08 29.18 28.96 29.01 18,337 +0.02(+0.08%)
Aug 13, 2012 29.12 29.12 28.89 28.99 6,709 -0.08(-0.28%)
Aug 10, 2012 28.89 29.11 28.89 29.07 15,712 +0.04(+0.15%)
Aug 09, 2012 28.97 29.05 28.97 29.03 7,152 -0.01(-0.05%)
Aug 08, 2012 28.91 29.12 28.91 29.04 37,028 -0.01(-0.05%)
Aug 07, 2012 28.92 29.22 28.92 29.05 40,381 +0.18(+0.63%)
Aug 06, 2012 28.81 29.00 28.81 28.87 8,235 +0.18(+0.61%)
Aug 03, 2012 28.37 28.79 28.37 28.70 20,058 +0.86(+3.08%)
Aug 02, 2012 27.90 28.05 27.61 27.84 28,166 -0.37(-1.30%)
Aug 01, 2012 28.43 28.46 28.19 28.20 50,550 -0.07(-0.26%)
Jul 31, 2012 28.30 28.40 28.24 28.28 122,901 -0.14(-0.49%)
Jul 30, 2012 28.37 28.51 28.37 28.42 28,725 -0.03(-0.10%)
Jul 27, 2012 28.01 28.52 27.99 28.45 13,231 +0.71(+2.56%)
Jul 26, 2012 27.62 27.74 27.57 27.74 3,854 +0.70(+2.60%)
Jul 25, 2012 26.98 27.10 26.85 27.03 6,763 +0.17(+0.63%)
Jul 24, 2012 27.00 27.00 26.69 26.86 16,623 -0.19(-0.70%)
Jul 23, 2012 26.84 27.05 26.76 27.05 12,119 -0.48(-1.76%)
Jul 20, 2012 27.71 27.71 27.52 27.54 7,421 -0.63(-2.24%)
Jul 19, 2012 28.13 28.23 28.07 28.17 8,183 +0.07(+0.23%)
Jul 18, 2012 28.14 28.14 28.05 28.10 7,166 +0.05(+0.18%)
Jul 17, 2012 27.83 28.07 27.64 28.05 18,368 +0.18(+0.66%)
Jul 16, 2012 27.85 27.87 27.74 27.87 9,179 -0.04(-0.13%)
Jul 13, 2012 27.44 27.93 27.44 27.90 13,681 +0.42(+1.52%)
Jul 12, 2012 27.32 27.49 27.32 27.49 4,380 -0.27(-0.97%)
Jul 11, 2012 27.63 27.85 27.63 27.76 42,637 +0.29(+1.04%)
Jul 10, 2012 27.88 27.90 27.38 27.47 33,612 -0.24(-0.87%)
Jul 09, 2012 27.68 27.71 27.60 27.71 4,770 +0.01(+0.05%)
Jul 06, 2012 27.77 27.77 27.70 27.70 1,837 -0.47(-1.66%)
Jul 05, 2012 28.30 28.30 28.03 28.17 8,606 -0.45(-1.56%)
Jul 03, 2012 28.48 28.72 28.48 28.62 18,471 +0.23(+0.80%)
Jul 02, 2012 28.30 28.44 28.15 28.39 46,832 +0.08(+0.28%)
Jun 29, 2012 27.98 28.31 27.98 28.31 167,626 +1.10(+4.04%)
Jun 28, 2012 27.03 27.22 26.82 27.21 30,734 -0.14(-0.51%)
Jun 27, 2012 27.14 27.37 27.14 27.35 22,989 +0.37(+1.39%)
Jun 26, 2012 26.90 27.02 26.74 26.97 46,112 +0.15(+0.57%)
Jun 25, 2012 27.08 27.08 26.71 26.82 27,199 -0.62(-2.24%)
Jun 22, 2012 27.54 27.54 27.32 27.44 53,362 +0.23(+0.83%)
Jun 21, 2012 27.85 27.89 27.18 27.21 21,991 -0.65(-2.34%)
Jun 20, 2012 27.90 28.03 27.69 27.86 18,726 +0.11(+0.39%)
Jun 19, 2012 27.42 27.86 27.42 27.75 21,341 +0.59(+2.17%)
Jun 18, 2012 27.18 27.34 27.14 27.16 17,489 -0.18(-0.66%)
Jun 15, 2012 27.14 27.35 27.06 27.34 18,200 +0.47(+1.77%)
Jun 14, 2012 26.72 26.97 26.72 26.87 20,993 +0.34(+1.27%)
Jun 13, 2012 26.62 26.83 26.47 26.53 17,567 -0.12(-0.46%)
Jun 12, 2012 26.39 26.65 26.30 26.65 7,065 +0.38(+1.45%)
Jun 11, 2012 26.99 26.99 26.27 26.27 9,532 -0.43(-1.62%)
Jun 08, 2012 26.43 26.70 26.29 26.70 6,692 -0.08(-0.30%)
Jun 07, 2012 27.08 27.10 26.78 26.78 19,932 +0.18(+0.68%)
Jun 06, 2012 26.08 26.61 26.08 26.60 138,260 +0.81(+3.15%)
Jun 05, 2012 25.47 25.80 25.44 25.79 72,109 +0.37(+1.44%)
Jun 04, 2012 25.58 25.59 25.25 25.42 101,801 +0.08(+0.31%)
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.