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 29, 2017 54.87 55.17 54.87 55.15 96,583 +0.29(+0.53%)
Sep 28, 2017 54.82 54.93 54.69 54.87 40,411 +0.01(+0.01%)
Sep 27, 2017 54.77 54.96 54.64 54.86 19,899 +0.60(+1.10%)
Sep 26, 2017 54.39 54.39 54.19 54.26 32,332 -0.09(-0.16%)
Sep 25, 2017 54.49 54.61 54.12 54.35 59,596 -0.49(-0.90%)
Sep 22, 2017 54.67 54.85 54.65 54.84 19,206 +0.09(+0.17%)
Sep 21, 2017 54.57 54.83 54.46 54.75 176,693 +0.29(+0.53%)
Sep 20, 2017 54.42 54.59 54.31 54.46 94,443 +0.03(+0.06%)
Sep 19, 2017 54.17 54.54 54.17 54.43 206,521 +0.41(+0.75%)
Sep 18, 2017 53.91 54.13 53.91 54.02 166,769 +0.27(+0.51%)
Sep 15, 2017 53.48 53.75 53.48 53.75 14,798 +0.12(+0.23%)
Sep 14, 2017 53.64 53.66 53.50 53.63 16,543 -0.02(-0.05%)
Sep 13, 2017 53.67 53.73 53.57 53.65 17,463 -0.07(-0.14%)
Sep 12, 2017 53.46 53.78 53.29 53.72 166,703 +0.45(+0.85%)
Sep 11, 2017 52.91 53.29 52.91 53.27 66,126 +0.81(+1.54%)
Sep 08, 2017 52.33 52.58 52.14 52.46 30,718 +0.31(+0.60%)
Sep 07, 2017 52.73 52.73 52.08 52.15 134,659 -0.50(-0.94%)
Sep 06, 2017 52.53 52.73 52.42 52.64 13,773 +0.26(+0.50%)
Sep 05, 2017 53.02 53.07 52.31 52.38 100,921 -1.06(-1.98%)
Sep 01, 2017 53.40 53.53 53.40 53.44 47,522 +0.13(+0.25%)
Aug 31, 2017 53.27 53.38 53.14 53.30 99,764 +0.21(+0.40%)
Aug 30, 2017 53.03 53.27 53.01 53.09 25,343 +0.00(+0.00%)
Aug 29, 2017 52.82 53.09 52.68 53.09 16,379 -0.20(-0.37%)
Aug 28, 2017 53.60 53.60 53.20 53.29 175,519 -0.31(-0.59%)
Aug 25, 2017 53.46 53.67 53.45 53.60 20,209 +0.45(+0.86%)
Aug 24, 2017 53.37 53.37 53.14 53.15 17,126 -0.07(-0.12%)
Aug 23, 2017 52.96 53.30 52.96 53.21 51,589 -0.10(-0.19%)
Aug 22, 2017 53.04 53.33 52.91 53.31 31,312 +0.37(+0.70%)
Aug 21, 2017 52.91 52.97 52.75 52.94 44,677 -0.09(-0.17%)
Aug 18, 2017 52.83 53.23 52.75 53.03 97,390 +0.21(+0.39%)
Aug 17, 2017 53.59 53.61 52.82 52.82 465,779 -0.97(-1.80%)
Aug 16, 2017 53.91 54.01 53.79 53.79 15,926 +0.07(+0.12%)
Aug 15, 2017 54.01 54.01 53.60 53.72 41,948 +0.08(+0.15%)
Aug 14, 2017 53.44 53.79 53.44 53.64 36,530 +0.57(+1.07%)
Aug 11, 2017 53.19 53.32 52.99 53.07 23,373 -0.07(-0.12%)
Aug 10, 2017 53.80 53.80 53.13 53.14 31,009 -0.92(-1.70%)
Aug 09, 2017 53.96 54.15 53.77 54.05 18,640 -0.53(-0.96%)
Aug 08, 2017 54.53 54.84 54.48 54.58 276,844 -0.02(-0.04%)
Aug 07, 2017 54.51 54.62 54.44 54.60 48,397 +0.03(+0.06%)
Aug 04, 2017 54.61 54.62 54.43 54.57 35,367 +0.17(+0.32%)
Aug 03, 2017 54.44 54.47 54.33 54.39 27,064 -0.06(-0.11%)
Aug 02, 2017 54.46 54.56 54.33 54.45 183,323 -0.11(-0.20%)
Aug 01, 2017 54.48 54.56 54.29 54.56 110,806 +0.50(+0.92%)
Jul 31, 2017 53.91 54.17 53.85 54.06 21,856 +0.26(+0.48%)
Jul 28, 2017 53.61 53.81 53.55 53.81 9,636 +0.12(+0.23%)
Jul 27, 2017 54.08 54.08 53.56 53.68 52,211 -0.31(-0.57%)
Jul 26, 2017 54.11 54.16 53.93 53.99 38,693 -0.03(-0.06%)
Jul 25, 2017 54.01 54.20 53.94 54.02 35,966 +0.60(+1.11%)
Jul 24, 2017 53.29 53.56 53.29 53.43 52,907 +0.14(+0.26%)
Jul 21, 2017 53.29 53.38 53.17 53.29 15,832 -0.24(-0.45%)
Jul 20, 2017 53.47 53.56 53.38 53.53 22,653 +0.14(+0.26%)
Jul 19, 2017 53.31 53.41 53.28 53.39 26,464 +0.18(+0.34%)
Jul 18, 2017 53.05 53.21 52.94 53.20 46,758 -0.01(-0.02%)
Jul 17, 2017 53.34 53.38 53.20 53.21 32,947 -0.15(-0.28%)
Jul 14, 2017 53.08 53.44 53.08 53.36 90,153 +0.01(+0.02%)
Jul 13, 2017 53.16 53.44 53.08 53.35 73,330 +0.31(+0.58%)
Jul 12, 2017 53.00 53.18 52.90 53.05 36,231 +0.17(+0.33%)
Jul 11, 2017 53.00 53.00 52.68 52.87 25,373 -0.10(-0.19%)
Jul 10, 2017 52.86 53.07 52.82 52.97 40,437 +0.13(+0.25%)
Jul 07, 2017 52.84 52.96 52.62 52.84 42,923 +0.17(+0.31%)
Jul 06, 2017 52.77 53.06 52.66 52.67 29,568 -0.29(-0.55%)
Jul 05, 2017 52.85 52.97 52.60 52.96 79,261 +0.16(+0.30%)
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.