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 (%)
Sep 30, 2003 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Sep 29, 2003 35.27 35.37 35.27 35.37 75,050 +0.07(+0.19%)
Sep 26, 2003 35.30 35.30 35.30 35.30 1,026 -0.50(-1.41%)
Sep 25, 2003 35.81 35.81 35.81 35.81 0 +0.00(+0.00%)
Sep 24, 2003 35.81 35.81 35.81 35.81 1,319 -0.31(-0.87%)
Sep 23, 2003 36.12 36.12 36.12 36.12 1,319 +0.14(+0.38%)
Sep 22, 2003 35.99 35.99 35.99 35.99 879 -0.38(-1.03%)
Sep 19, 2003 36.43 36.43 36.36 36.36 8,648 -0.10(-0.26%)
Sep 18, 2003 36.08 36.46 36.08 36.46 4,104 +1.41(+4.01%)
Sep 17, 2003 35.05 35.05 35.05 35.05 0 +0.00(+0.00%)
Sep 16, 2003 35.05 35.05 35.05 35.05 0 +0.00(+0.00%)
Sep 15, 2003 35.29 35.30 35.05 35.05 210,638 -0.03(-0.10%)
Sep 12, 2003 35.09 35.09 35.09 35.09 146 +0.03(+0.08%)
Sep 11, 2003 34.94 35.13 34.94 35.06 879 -0.10(-0.29%)
Sep 10, 2003 35.17 35.17 35.16 35.16 586 -0.28(-0.79%)
Sep 09, 2003 35.47 35.50 35.44 35.44 8,501 -0.16(-0.46%)
Sep 08, 2003 35.39 35.60 35.38 35.60 2,198 +0.41(+1.16%)
Sep 05, 2003 35.13 35.37 35.13 35.20 9,527 -0.11(-0.31%)
Sep 04, 2003 35.37 35.37 35.14 35.30 3,517 +0.00(+0.00%)
Sep 03, 2003 35.03 35.30 35.03 35.30 6,156 +0.34(+0.98%)
Sep 02, 2003 34.96 34.96 34.96 34.96 146 +0.65(+1.91%)
Aug 29, 2003 34.31 34.31 34.31 34.31 146 -0.14(-0.40%)
Aug 28, 2003 34.34 34.44 34.17 34.44 4,983 +0.03(+0.08%)
Aug 27, 2003 34.42 34.42 34.42 34.42 146 +0.14(+0.40%)
Aug 26, 2003 34.21 34.28 34.21 34.28 586 -0.74(-2.12%)
Aug 25, 2003 35.02 35.02 35.02 35.02 0 +0.00(+0.00%)
Aug 22, 2003 35.02 35.02 35.02 35.02 0 +0.00(+0.00%)
Aug 21, 2003 35.20 35.20 34.96 35.02 2,345 -0.10(-0.29%)
Aug 20, 2003 35.13 35.13 35.13 35.13 293 +0.09(+0.25%)
Aug 19, 2003 35.04 35.04 35.04 35.04 732 +0.04(+0.12%)
Aug 18, 2003 35.00 35.00 35.00 35.00 4,104 +0.13(+0.37%)
Aug 15, 2003 34.87 34.87 34.87 34.87 1,319 +0.00(+0.00%)
Aug 14, 2003 34.66 34.87 34.66 34.87 5,276 +0.01(+0.04%)
Aug 13, 2003 34.98 34.98 34.85 34.85 732 +0.03(+0.08%)
Aug 12, 2003 34.83 34.83 34.83 34.83 146 +0.55(+1.59%)
Aug 11, 2003 34.28 34.28 34.28 34.28 293 -0.13(-0.38%)
Aug 08, 2003 34.28 34.41 34.28 34.41 1,172 +0.20(+0.58%)
Aug 07, 2003 33.90 34.21 33.90 34.21 1,026 +0.31(+0.91%)
Aug 06, 2003 33.91 33.91 33.91 33.91 586 -0.41(-1.19%)
Aug 05, 2003 34.22 34.44 34.22 34.32 1,758 -0.03(-0.10%)
Aug 04, 2003 34.19 34.35 34.19 34.35 2,052 -0.10(-0.28%)
Aug 01, 2003 34.49 34.49 34.44 34.44 439 -0.35(-1.02%)
Jul 31, 2003 35.07 35.07 34.80 34.80 1,612 +0.00(+0.00%)
Jul 30, 2003 34.93 34.96 34.79 34.80 1,319 -0.29(-0.84%)
Jul 29, 2003 35.21 35.21 35.02 35.09 732 -0.14(-0.41%)
Jul 28, 2003 35.24 35.24 35.24 35.24 0 +0.00(+0.00%)
Jul 25, 2003 34.86 35.24 34.86 35.24 293 +0.27(+0.78%)
Jul 24, 2003 34.96 34.96 34.96 34.96 146 +0.65(+1.89%)
Jul 23, 2003 34.32 34.32 34.32 34.32 146 +0.06(+0.18%)
Jul 22, 2003 34.08 34.41 34.08 34.25 1,172 -0.09(-0.26%)
Jul 21, 2003 34.34 34.34 34.34 34.34 1,172 -0.01(-0.04%)
Jul 18, 2003 34.32 34.36 34.28 34.36 1,612 -0.03(-0.08%)
Jul 17, 2003 34.38 34.38 34.38 34.38 1,026 -0.27(-0.79%)
Jul 16, 2003 34.93 34.93 34.66 34.66 1,172 -0.20(-0.57%)
Jul 15, 2003 35.34 35.34 34.11 34.85 1,172 -0.27(-0.78%)
Jul 14, 2003 35.02 35.30 35.02 35.13 1,612 +0.68(+1.98%)
Jul 11, 2003 34.18 34.44 34.18 34.44 1,026 -0.10(-0.30%)
Jul 10, 2003 34.55 34.55 34.55 34.55 0 +0.00(+0.00%)
Jul 09, 2003 34.52 34.55 34.39 34.55 1,905 -0.03(-0.08%)
Jul 08, 2003 34.62 34.62 34.57 34.57 879 -0.11(-0.31%)
Jul 07, 2003 34.32 34.68 34.32 34.68 2,052 +0.57(+1.68%)
Jul 03, 2003 34.11 34.11 34.11 34.11 293 +0.31(+0.91%)
Jul 02, 2003 33.97 33.97 33.80 33.80 4,690 +0.28(+0.83%)
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.