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 (%)
Sep 30, 2008 35.52 37.84 35.47 37.83 111,231 +2.19(+6.14%)
Sep 29, 2008 38.67 38.67 34.49 35.64 161,719 -4.66(-11.56%)
Sep 26, 2008 39.77 40.30 38.84 40.30 0 +0.52(+1.30%)
Sep 25, 2008 39.30 40.38 39.30 39.78 216,173 +1.02(+2.64%)
Sep 24, 2008 38.93 39.44 38.54 38.76 162,172 +0.15(+0.39%)
Sep 23, 2008 38.99 39.51 38.25 38.61 344,628 -0.82(-2.07%)
Sep 22, 2008 41.96 41.96 39.29 39.42 159,477 -2.45(-5.86%)
Sep 19, 2008 43.63 44.34 40.85 41.88 0 +4.34(+11.57%)
Sep 18, 2008 34.87 38.03 33.80 37.53 303,456 +3.12(+9.05%)
Sep 17, 2008 37.01 37.01 34.42 34.42 259,975 -2.80(-7.52%)
Sep 16, 2008 35.82 37.21 34.45 37.21 151,720 +0.63(+1.73%)
Sep 15, 2008 38.20 38.35 36.52 36.58 718,334 -3.29(-8.26%)
Sep 12, 2008 39.87 40.02 39.25 39.87 62,407 +0.09(+0.22%)
Sep 11, 2008 39.02 39.79 38.20 39.79 72,027 -0.05(-0.14%)
Sep 10, 2008 40.25 40.57 39.34 39.84 219,074 +0.32(+0.81%)
Sep 09, 2008 41.61 41.65 39.52 39.52 236,846 -2.03(-4.88%)
Sep 08, 2008 41.74 42.32 40.37 41.55 271,785 +2.11(+5.35%)
Sep 05, 2008 38.95 39.45 38.21 39.44 0 +0.35(+0.91%)
Sep 04, 2008 40.53 40.53 39.08 39.08 77,090 -2.10(-5.10%)
Sep 03, 2008 40.93 41.19 40.61 41.19 66,884 +0.42(+1.02%)
Sep 02, 2008 40.93 41.50 40.45 40.77 25,660 +0.27(+0.67%)
Aug 29, 2008 40.98 40.98 40.44 40.50 27,913 -0.11(-0.27%)
Aug 28, 2008 39.85 40.73 39.85 40.61 42,928 +1.10(+2.78%)
Aug 27, 2008 39.09 39.51 38.78 39.51 33,785 +0.55(+1.42%)
Aug 26, 2008 38.76 39.34 38.69 38.95 47,595 +0.00(+0.00%)
Aug 25, 2008 39.50 39.50 38.95 38.95 8,492 -0.65(-1.64%)
Aug 22, 2008 39.30 39.76 39.02 39.60 68,519 +0.65(+1.66%)
Aug 21, 2008 39.09 39.23 38.73 38.95 31,474 -0.32(-0.82%)
Aug 20, 2008 38.87 39.27 38.44 39.27 69,927 +0.35(+0.89%)
Aug 19, 2008 39.57 39.60 38.54 38.93 216,789 -0.91(-2.29%)
Aug 18, 2008 40.54 41.03 39.84 39.84 67,213 -0.89(-2.19%)
Aug 15, 2008 40.76 40.87 40.42 40.73 0 -0.02(-0.05%)
Aug 14, 2008 40.14 40.91 40.06 40.76 107,792 +0.19(+0.47%)
Aug 13, 2008 41.14 41.14 39.99 40.56 73,370 -1.21(-2.91%)
Aug 12, 2008 42.91 42.91 41.53 41.78 75,907 -1.22(-2.84%)
Aug 11, 2008 42.66 43.44 42.22 43.00 34,797 +0.45(+1.06%)
Aug 08, 2008 41.70 42.80 41.32 42.55 79,444 +0.80(+1.93%)
Aug 07, 2008 43.44 45.17 41.61 41.74 57,778 -1.66(-3.82%)
Aug 06, 2008 43.65 43.86 42.76 43.40 136,761 -0.20(-0.47%)
Aug 05, 2008 41.82 43.61 41.82 43.61 205,510 +2.03(+4.87%)
Aug 04, 2008 41.77 41.90 41.12 41.58 55,093 -0.44(-1.06%)
Aug 01, 2008 42.19 42.25 41.43 42.02 18,262 -0.12(-0.28%)
Jul 31, 2008 42.05 42.61 41.99 42.14 23,503 -0.32(-0.76%)
Jul 30, 2008 42.47 42.81 41.82 42.46 164,960 +0.33(+0.79%)
Jul 29, 2008 42.13 42.13 40.25 42.13 128,349 +1.47(+3.61%)
Jul 28, 2008 41.94 42.30 40.55 40.66 135,267 -1.71(-4.04%)
Jul 25, 2008 42.58 42.89 41.86 42.37 57,126 -0.50(-1.18%)
Jul 24, 2008 44.80 44.80 42.62 42.88 221,815 -1.45(-3.26%)
Jul 23, 2008 44.07 44.96 43.60 44.32 211,694 +0.88(+2.03%)
Jul 22, 2008 41.50 43.44 41.00 43.44 276,227 +1.31(+3.11%)
Jul 21, 2008 42.78 43.12 42.10 42.13 438,564 -0.03(-0.06%)
Jul 18, 2008 41.65 43.14 41.27 42.16 260,308 +1.09(+2.66%)
Jul 17, 2008 40.59 41.70 40.24 41.07 88,434 +1.52(+3.85%)
Jul 16, 2008 36.71 39.55 36.71 39.55 75,935 +2.67(+7.23%)
Jul 15, 2008 37.32 37.90 36.45 36.88 218,215 -1.40(-3.65%)
Jul 14, 2008 38.91 39.75 38.11 38.28 195,842 -0.67(-1.72%)
Jul 11, 2008 39.55 39.63 38.39 38.95 114,998 -0.89(-2.23%)
Jul 10, 2008 40.03 40.48 39.61 39.83 34,569 +0.08(+0.21%)
Jul 09, 2008 41.25 41.29 39.63 39.75 42,640 -1.05(-2.57%)
Jul 08, 2008 39.78 40.86 39.39 40.80 49,562 +0.52(+1.29%)
Jul 07, 2008 40.58 40.61 39.33 40.28 74,436 -0.12(-0.30%)
Jul 04, 2008 40.48 40.85 40.23 40.41 27,044 +0.00(+0.00%)
Jul 03, 2008 40.48 40.85 40.23 40.41 27,044 +0.15(+0.37%)
Jul 02, 2008 40.95 41.14 39.94 40.26 40,512 -0.38(-0.92%)
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.