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, 2016 41.96 42.07 41.70 41.95 835,157 +0.15(+0.37%)
Aug 30, 2016 41.58 41.79 41.58 41.79 15,803 +0.23(+0.55%)
Aug 29, 2016 41.23 41.62 41.23 41.57 115,522 +0.36(+0.86%)
Aug 26, 2016 41.46 41.72 41.07 41.21 99,675 -0.11(-0.25%)
Aug 25, 2016 41.23 41.40 41.23 41.32 146,602 -0.12(-0.29%)
Aug 24, 2016 41.43 41.51 41.34 41.44 5,834 +0.08(+0.20%)
Aug 23, 2016 41.38 41.55 41.31 41.36 17,661 +0.27(+0.65%)
Aug 22, 2016 40.98 41.16 40.84 41.09 36,467 -0.01(-0.02%)
Aug 19, 2016 40.94 41.10 40.84 41.10 13,021 -0.21(-0.51%)
Aug 18, 2016 41.23 41.31 41.14 41.31 27,373 +0.16(+0.38%)
Aug 17, 2016 41.14 41.20 40.95 41.15 15,802 -0.03(-0.06%)
Aug 16, 2016 41.21 41.28 41.10 41.18 62,921 -0.19(-0.45%)
Aug 15, 2016 41.25 41.37 41.25 41.36 10,554 +0.31(+0.75%)
Aug 12, 2016 41.13 41.19 41.02 41.06 13,162 -0.18(-0.43%)
Aug 11, 2016 41.11 41.31 41.11 41.23 9,403 +0.22(+0.53%)
Aug 10, 2016 41.26 41.30 40.98 41.02 25,203 -0.11(-0.26%)
Aug 09, 2016 41.05 41.20 41.03 41.12 9,285 +0.23(+0.57%)
Aug 08, 2016 40.83 41.01 40.81 40.89 19,997 +0.24(+0.60%)
Aug 05, 2016 40.17 40.64 40.17 40.64 31,510 +0.58(+1.46%)
Aug 04, 2016 40.10 40.11 40.01 40.06 7,532 +0.16(+0.39%)
Aug 03, 2016 39.66 39.98 39.66 39.90 8,701 +0.15(+0.38%)
Aug 02, 2016 40.08 40.08 39.63 39.75 12,777 -0.35(-0.87%)
Aug 01, 2016 40.19 40.44 40.10 40.10 9,409 -0.27(-0.66%)
Jul 29, 2016 40.31 40.50 40.25 40.37 45,966 +0.29(+0.73%)
Jul 28, 2016 40.04 40.08 39.82 40.08 10,963 -0.11(-0.26%)
Jul 27, 2016 40.16 40.23 39.98 40.18 29,643 +0.10(+0.24%)
Jul 26, 2016 40.03 40.10 40.00 40.08 9,065 +0.17(+0.42%)
Jul 25, 2016 40.08 40.08 39.88 39.92 49,447 -0.16(-0.40%)
Jul 22, 2016 40.02 40.12 39.95 40.08 21,438 +0.10(+0.24%)
Jul 21, 2016 40.09 40.17 39.87 39.98 28,162 -0.19(-0.48%)
Jul 20, 2016 40.06 40.19 40.03 40.17 15,833 +0.31(+0.77%)
Jul 19, 2016 39.78 39.87 39.73 39.87 12,572 -0.22(-0.55%)
Jul 18, 2016 39.95 40.12 39.93 40.08 16,856 +0.19(+0.47%)
Jul 15, 2016 40.11 40.11 39.78 39.90 21,499 -0.06(-0.16%)
Jul 14, 2016 39.96 40.06 39.93 39.96 10,130 +0.45(+1.13%)
Jul 13, 2016 39.57 39.57 39.36 39.52 11,893 +0.01(+0.02%)
Jul 12, 2016 39.31 39.58 39.31 39.51 17,685 +0.73(+1.88%)
Jul 11, 2016 38.66 38.84 38.63 38.78 7,015 +0.45(+1.18%)
Jul 08, 2016 38.08 38.37 37.60 38.33 44,309 +0.73(+1.94%)
Jul 07, 2016 37.73 37.91 37.45 37.60 32,290 -0.09(-0.24%)
Jul 06, 2016 37.31 37.69 37.10 37.69 13,404 -0.02(-0.04%)
Jul 05, 2016 38.12 38.12 37.57 37.70 80,760 -1.03(-2.66%)
Jul 01, 2016 38.73 38.73 38.73 38.73 37,278 +0.01(+0.02%)
Jun 30, 2016 38.18 38.72 38.12 38.72 37,228 +0.53(+1.38%)
Jun 29, 2016 37.84 38.28 37.84 38.20 25,969 +0.69(+1.84%)
Jun 28, 2016 37.25 37.51 36.94 37.51 38,167 +1.05(+2.87%)
Jun 27, 2016 37.06 37.06 36.12 36.46 55,347 -1.33(-3.52%)
Jun 24, 2016 38.06 38.77 37.74 37.79 204,720 -3.29(-8.01%)
Jun 23, 2016 40.80 41.08 40.75 41.08 7,108 +0.99(+2.48%)
Jun 22, 2016 40.30 40.38 40.04 40.09 22,907 -0.01(-0.03%)
Jun 21, 2016 39.96 40.14 39.80 40.10 29,919 +0.37(+0.93%)
Jun 20, 2016 39.91 40.11 39.73 39.73 10,607 +0.62(+1.59%)
Jun 17, 2016 38.94 39.11 38.82 39.11 82,091 +0.40(+1.03%)
Jun 16, 2016 38.28 38.73 37.91 38.71 36,997 +0.10(+0.25%)
Jun 15, 2016 38.71 38.98 38.62 38.62 33,679 +0.02(+0.06%)
Jun 14, 2016 38.93 39.05 38.38 38.59 72,084 -0.59(-1.50%)
Jun 13, 2016 39.24 39.60 39.13 39.18 20,025 -0.53(-1.32%)
Jun 10, 2016 40.02 40.02 39.59 39.71 28,969 -0.95(-2.33%)
Jun 09, 2016 40.69 40.69 40.46 40.65 29,786 -0.39(-0.95%)
Jun 08, 2016 41.16 41.16 40.99 41.04 66,552 +0.02(+0.06%)
Jun 07, 2016 40.99 41.16 40.88 41.02 31,606 +0.16(+0.39%)
Jun 06, 2016 40.68 40.91 40.68 40.86 10,725 +0.15(+0.37%)
Jun 03, 2016 40.77 40.77 40.25 40.71 35,778 -0.18(-0.43%)
Jun 02, 2016 40.63 40.88 40.54 40.88 18,175 +0.05(+0.12%)
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.