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, 2015 42.26 42.26 41.95 42.07 221,733 -0.36(-0.85%)
Aug 28, 2015 42.54 42.54 42.29 42.43 91,087 -0.21(-0.50%)
Aug 27, 2015 42.32 42.95 42.23 42.64 5,327,212 +0.61(+1.46%)
Aug 26, 2015 41.07 42.05 40.88 42.03 141,270 +1.36(+3.34%)
Aug 25, 2015 41.12 42.59 40.67 40.67 92,747 -0.05(-0.14%)
Aug 24, 2015 42.18 42.18 30.62 40.72 215,975 -1.68(-3.97%)
Aug 21, 2015 43.46 43.46 42.40 42.40 57,330 -1.32(-3.02%)
Aug 20, 2015 44.31 44.31 43.72 43.72 31,780 -1.07(-2.39%)
Aug 19, 2015 44.93 44.99 44.55 44.80 42,354 -0.29(-0.64%)
Aug 18, 2015 45.16 45.23 45.05 45.08 22,665 -0.16(-0.35%)
Aug 17, 2015 45.09 45.26 44.91 45.24 25,245 -0.05(-0.12%)
Aug 14, 2015 45.03 45.30 45.03 45.30 54,841 +0.20(+0.45%)
Aug 13, 2015 45.16 45.23 44.89 45.09 24,032 -0.02(-0.05%)
Aug 12, 2015 45.09 45.15 44.61 45.12 58,316 -0.42(-0.93%)
Aug 11, 2015 45.61 45.64 45.38 45.54 62,122 -0.56(-1.21%)
Aug 10, 2015 45.76 46.12 45.63 46.10 80,166 +0.61(+1.33%)
Aug 07, 2015 45.49 45.53 45.34 45.49 19,017 -0.07(-0.16%)
Aug 06, 2015 45.68 45.72 45.51 45.56 37,164 -0.15(-0.33%)
Aug 05, 2015 45.78 45.99 45.70 45.71 68,392 +0.15(+0.34%)
Aug 04, 2015 45.62 45.76 45.52 45.56 161,838 -0.07(-0.16%)
Aug 03, 2015 45.71 45.73 45.41 45.63 15,150 -0.09(-0.21%)
Jul 31, 2015 45.95 46.02 45.71 45.73 51,940 -0.05(-0.10%)
Jul 30, 2015 45.74 45.79 45.56 45.78 43,651 -0.07(-0.15%)
Jul 29, 2015 45.52 46.08 45.41 45.85 52,572 +0.27(+0.59%)
Jul 28, 2015 45.49 45.61 45.26 45.58 145,826 +0.36(+0.80%)
Jul 27, 2015 45.20 45.22 45.02 45.22 5,656,096 -0.13(-0.29%)
Jul 24, 2015 45.74 45.85 45.32 45.35 17,833 -0.50(-1.10%)
Jul 23, 2015 46.22 46.23 45.85 45.85 63,098 -0.27(-0.58%)
Jul 22, 2015 45.97 46.24 45.97 46.12 40,187 -0.09(-0.19%)
Jul 21, 2015 46.31 46.37 46.15 46.21 104,564 -0.13(-0.27%)
Jul 20, 2015 46.40 46.45 46.18 46.33 152,114 +0.07(+0.15%)
Jul 17, 2015 46.33 46.33 46.13 46.26 41,668 -0.05(-0.10%)
Jul 16, 2015 46.32 46.41 46.26 46.31 31,418 +0.45(+0.98%)
Jul 15, 2015 45.87 45.98 45.76 45.86 28,523 +0.05(+0.12%)
Jul 14, 2015 45.60 45.89 45.60 45.81 59,594 +0.21(+0.47%)
Jul 13, 2015 45.35 45.68 45.35 45.60 31,570 +0.34(+0.75%)
Jul 10, 2015 45.19 45.30 45.02 45.26 47,378 +1.04(+2.35%)
Jul 09, 2015 44.05 44.49 44.05 44.22 59,226 +0.61(+1.39%)
Jul 08, 2015 44.04 44.04 43.58 43.61 40,974 -0.87(-1.96%)
Jul 07, 2015 44.50 44.68 43.95 44.49 64,444 -0.13(-0.28%)
Jul 06, 2015 44.94 44.94 44.50 44.61 82,898 -0.78(-1.71%)
Jul 02, 2015 45.50 45.39 45.39 45.39 38,041 -0.05(-0.12%)
Jul 01, 2015 45.82 45.82 45.31 45.45 34,544 +0.42(+0.94%)
Jun 30, 2015 45.35 45.58 44.89 45.02 107,030 +0.12(+0.26%)
Jun 29, 2015 45.82 45.82 44.90 44.90 21,231 -1.40(-3.02%)
Jun 26, 2015 46.44 46.44 46.19 46.30 42,348 +0.05(+0.10%)
Jun 25, 2015 46.48 46.50 46.26 46.26 17,098 -0.16(-0.34%)
Jun 24, 2015 46.62 46.64 46.39 46.41 10,315 -0.34(-0.73%)
Jun 23, 2015 46.75 46.79 46.68 46.75 55,185 +0.24(+0.52%)
Jun 22, 2015 46.33 46.76 46.33 46.51 36,012 +0.70(+1.52%)
Jun 19, 2015 46.07 46.12 45.80 45.81 45,931 -0.35(-0.76%)
Jun 18, 2015 45.94 46.37 45.88 46.16 2,271,670 +0.40(+0.88%)
Jun 17, 2015 45.88 45.97 45.53 45.76 27,605 -0.06(-0.14%)
Jun 16, 2015 45.59 45.85 45.56 45.82 182,402 +0.12(+0.27%)
Jun 15, 2015 45.60 45.73 45.43 45.70 26,818 -0.33(-0.72%)
Jun 12, 2015 45.95 46.05 45.84 46.03 23,339 -0.21(-0.45%)
Jun 11, 2015 46.16 46.32 46.02 46.24 29,559 +0.22(+0.47%)
Jun 10, 2015 45.65 46.16 45.65 46.02 63,638 +0.70(+1.54%)
Jun 09, 2015 45.29 45.46 45.09 45.33 36,293 -0.08(-0.17%)
Jun 08, 2015 45.55 45.67 45.31 45.40 193,200 -0.10(-0.23%)
Jun 05, 2015 45.42 45.74 45.32 45.51 71,151 -0.25(-0.55%)
Jun 04, 2015 45.89 46.14 45.66 45.76 102,446 -0.31(-0.67%)
Jun 03, 2015 45.92 46.30 45.92 46.07 262,481 +0.28(+0.61%)
Jun 02, 2015 45.75 45.97 45.70 45.79 311,813 +0.15(+0.32%)
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.