Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 61.30 61.50 61.10 61.37 18,467 -0.01(-0.02%)
Sep 27, 2007 61.12 61.38 61.00 61.38 20,812 +0.85(+1.41%)
Sep 26, 2007 60.19 60.73 60.19 60.53 28,287 +0.48(+0.80%)
Sep 25, 2007 59.53 60.05 59.43 60.05 36,202 +0.12(+0.19%)
Sep 24, 2007 60.48 60.48 59.74 59.94 24,476 -0.45(-0.74%)
Sep 21, 2007 60.24 60.60 60.05 60.39 39,866 +0.11(+0.19%)
Sep 20, 2007 60.54 60.78 60.05 60.27 27,261 -0.47(-0.78%)
Sep 19, 2007 60.08 61.32 60.08 60.74 398,885 +0.85(+1.41%)
Sep 18, 2007 57.94 60.09 57.94 59.90 58,041 +2.31(+4.00%)
Sep 17, 2007 57.84 57.99 57.49 57.59 13,191 -0.83(-1.42%)
Sep 14, 2007 58.33 58.53 58.06 58.42 12,018 -0.46(-0.78%)
Sep 13, 2007 58.46 59.09 58.46 58.88 26,528 +0.71(+1.21%)
Sep 12, 2007 58.03 58.55 57.87 58.17 20,372 -0.07(-0.12%)
Sep 11, 2007 58.01 58.38 57.81 58.25 14,363 +0.93(+1.63%)
Sep 10, 2007 57.90 57.90 56.97 57.31 45,436 -0.44(-0.76%)
Sep 07, 2007 57.77 57.99 57.32 57.75 81,785 -0.76(-1.29%)
Sep 06, 2007 58.71 58.71 58.23 58.51 38,547 -0.27(-0.46%)
Sep 05, 2007 58.79 58.94 58.58 58.78 22,718 -1.17(-1.95%)
Sep 04, 2007 59.01 60.12 59.01 59.94 23,157 +0.61(+1.04%)
Aug 31, 2007 59.30 59.50 58.92 59.33 24,037 +1.38(+2.39%)
Aug 30, 2007 57.60 58.53 57.60 57.95 58,627 -1.02(-1.72%)
Aug 29, 2007 58.13 58.96 57.81 58.96 49,393 +1.19(+2.07%)
Aug 28, 2007 58.71 59.24 57.55 57.77 45,875 -1.79(-3.00%)
Aug 27, 2007 60.07 60.07 59.53 59.56 29,020 -0.74(-1.22%)
Aug 24, 2007 59.39 60.29 59.28 60.29 10,552 +0.57(+0.95%)
Aug 23, 2007 60.09 60.09 59.19 59.73 18,614 +0.27(+0.45%)
Aug 22, 2007 59.70 59.70 58.76 59.46 59,360 +1.21(+2.09%)
Aug 21, 2007 58.01 59.16 58.01 58.25 34,443 -0.12(-0.21%)
Aug 20, 2007 59.28 59.28 57.69 58.37 37,081 -0.12(-0.20%)
Aug 17, 2007 61.40 61.40 57.77 58.48 129,273 +1.26(+2.19%)
Aug 16, 2007 55.26 57.28 54.32 57.23 123,263 +1.19(+2.13%)
Aug 15, 2007 56.15 57.44 55.98 56.04 86,475 -0.98(-1.72%)
Aug 14, 2007 58.45 58.57 57.02 57.02 104,942 -1.57(-2.69%)
Aug 13, 2007 59.50 59.57 58.57 58.59 21,398 -0.20(-0.34%)
Aug 10, 2007 57.93 59.35 57.78 58.79 70,059 -0.65(-1.09%)
Aug 09, 2007 59.62 60.61 59.44 59.44 25,063 -2.27(-3.68%)
Aug 08, 2007 59.29 62.01 59.29 61.71 90,579 +1.38(+2.30%)
Aug 07, 2007 59.22 60.72 59.11 60.33 81,638 +0.66(+1.10%)
Aug 06, 2007 58.52 59.67 57.88 59.67 48,514 +1.49(+2.57%)
Aug 03, 2007 58.77 59.50 58.07 58.18 77,094 -1.32(-2.22%)
Aug 02, 2007 59.53 59.79 59.13 59.50 86,475 -0.07(-0.11%)
Aug 01, 2007 59.19 59.70 58.16 59.57 71,671 +0.17(+0.29%)
Jul 31, 2007 60.72 60.81 59.24 59.40 71,671 -0.46(-0.76%)
Jul 30, 2007 59.19 60.06 59.00 59.85 23,744 +0.56(+0.95%)
Jul 27, 2007 59.75 60.09 58.83 59.29 74,603 -0.47(-0.79%)
Jul 26, 2007 60.61 60.78 59.15 59.76 232,603 -2.14(-3.46%)
Jul 25, 2007 62.18 62.25 61.27 61.90 196,401 +0.23(+0.38%)
Jul 24, 2007 62.71 62.81 61.41 61.67 161,664 -1.30(-2.07%)
Jul 23, 2007 63.36 63.36 62.89 62.97 35,322 +0.09(+0.14%)
Jul 20, 2007 63.59 63.73 62.64 62.89 32,245 -0.87(-1.37%)
Jul 19, 2007 64.04 64.18 63.56 63.76 70,352 -0.07(-0.11%)
Jul 18, 2007 63.64 64.07 63.21 63.83 28,141 -0.31(-0.48%)
Jul 17, 2007 64.20 64.51 64.13 64.13 18,760 -0.10(-0.16%)
Jul 16, 2007 64.35 64.69 64.24 64.24 17,148 -0.13(-0.20%)
Jul 13, 2007 64.11 64.46 64.10 64.37 20,226 +0.41(+0.64%)
Jul 12, 2007 63.18 64.13 63.12 63.96 46,168 +0.94(+1.49%)
Jul 11, 2007 62.61 63.04 62.52 63.02 38,400 +0.31(+0.50%)
Jul 10, 2007 63.21 63.31 62.70 62.70 36,348 -0.96(-1.51%)
Jul 09, 2007 63.83 63.93 63.66 63.66 28,141 -0.24(-0.37%)
Jul 06, 2007 63.55 63.90 63.49 63.90 12,311 +0.39(+0.61%)
Jul 05, 2007 63.72 63.72 63.24 63.51 20,372 -0.12(-0.19%)
Jul 03, 2007 63.55 63.78 63.55 63.64 12,458 +0.51(+0.80%)
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.