Skip to main content

Global Financials Ishares ETF (NY: IXG )

85.16 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.10 56.28 55.90 55.90 34,397 -0.75(-1.32%)
Sep 27, 2018 56.76 57.01 56.54 56.65 19,064 -0.27(-0.47%)
Sep 26, 2018 57.24 57.27 56.87 56.92 15,764 -0.35(-0.62%)
Sep 25, 2018 57.44 57.50 57.22 57.27 15,327 +0.02(+0.03%)
Sep 24, 2018 57.67 57.73 57.21 57.25 10,001 -0.44(-0.77%)
Sep 21, 2018 57.82 57.89 57.66 57.69 22,263 -0.01(-0.01%)
Sep 20, 2018 57.53 57.85 57.48 57.70 34,371 +0.69(+1.21%)
Sep 19, 2018 56.37 57.15 56.37 57.01 24,348 +0.72(+1.28%)
Sep 18, 2018 56.05 56.34 55.95 56.29 40,738 +0.31(+0.55%)
Sep 17, 2018 55.99 56.25 55.86 55.99 15,131 +0.19(+0.33%)
Sep 14, 2018 55.70 55.96 55.70 55.80 39,933 +0.21(+0.38%)
Sep 13, 2018 55.81 55.94 55.57 55.59 61,612 +0.16(+0.29%)
Sep 12, 2018 55.56 55.57 55.32 55.43 34,851 -0.16(-0.29%)
Sep 11, 2018 55.40 55.74 55.31 55.59 14,407 -0.11(-0.20%)
Sep 10, 2018 55.88 55.88 55.62 55.70 23,982 +0.12(+0.21%)
Sep 07, 2018 55.66 55.70 55.31 55.58 22,617 -0.30(-0.53%)
Sep 06, 2018 56.07 56.16 55.69 55.88 24,102 -0.37(-0.65%)
Sep 05, 2018 56.16 56.39 56.06 56.24 29,193 +0.03(+0.05%)
Sep 04, 2018 55.93 56.24 55.65 56.21 73,250 -0.01(-0.02%)
Aug 31, 2018 56.22 56.22 56.22 0 -0.21(-0.38%)
Aug 30, 2018 56.60 56.67 56.29 56.44 71,084 -0.58(-1.01%)
Aug 29, 2018 56.83 57.08 56.67 57.01 15,431 +0.14(+0.25%)
Aug 28, 2018 57.06 57.11 56.82 56.87 89,070 -0.11(-0.19%)
Aug 27, 2018 56.49 57.05 56.45 56.98 53,277 +0.87(+1.54%)
Aug 24, 2018 56.16 56.24 56.05 56.11 75,273 +0.17(+0.30%)
Aug 23, 2018 56.16 56.31 55.88 55.94 82,507 -0.58(-1.02%)
Aug 22, 2018 56.46 56.55 56.32 56.52 9,976 +0.05(+0.09%)
Aug 21, 2018 56.24 56.66 56.24 56.47 112,752 +0.45(+0.80%)
Aug 20, 2018 55.93 56.14 55.93 56.02 16,852 +0.09(+0.17%)
Aug 17, 2018 55.60 55.93 55.58 55.93 17,669 +0.27(+0.49%)
Aug 16, 2018 55.54 55.92 55.54 55.65 25,893 +0.41(+0.74%)
Aug 15, 2018 55.10 55.25 54.88 55.25 88,015 -0.59(-1.05%)
Aug 14, 2018 55.54 55.87 55.50 55.83 81,344 +0.37(+0.67%)
Aug 13, 2018 55.82 55.97 55.43 55.46 18,367 -0.36(-0.65%)
Aug 10, 2018 56.00 56.03 55.71 55.82 12,957 -1.00(-1.76%)
Aug 09, 2018 57.02 57.03 56.83 56.83 40,336 -0.28(-0.49%)
Aug 08, 2018 56.96 57.20 56.81 57.11 46,168 +0.15(+0.27%)
Aug 07, 2018 56.94 57.21 56.86 56.95 28,650 +0.33(+0.58%)
Aug 06, 2018 56.48 56.78 56.38 56.62 23,940 -0.01(-0.02%)
Aug 03, 2018 56.36 56.64 56.36 56.63 25,326 +0.20(+0.36%)
Aug 02, 2018 56.19 56.46 56.03 56.43 16,675 -0.39(-0.69%)
Aug 01, 2018 56.89 57.10 56.64 56.82 92,654 -0.13(-0.22%)
Jul 31, 2018 57.20 57.20 56.85 56.94 89,115 -0.05(-0.09%)
Jul 30, 2018 57.05 57.24 57.00 57.00 27,938 +0.08(+0.13%)
Jul 27, 2018 56.90 57.12 56.71 56.92 23,206 +0.18(+0.31%)
Jul 26, 2018 56.88 57.04 56.74 56.74 56,625 -0.29(-0.51%)
Jul 25, 2018 56.67 57.03 56.45 57.03 23,391 +0.29(+0.51%)
Jul 24, 2018 56.74 56.95 56.64 56.74 25,007 +0.41(+0.72%)
Jul 23, 2018 55.93 56.33 55.86 56.33 25,477 +0.52(+0.93%)
Jul 20, 2018 55.61 55.89 55.61 55.82 207,948 +0.33(+0.60%)
Jul 19, 2018 55.75 55.78 55.41 55.48 34,008 -0.58(-1.03%)
Jul 18, 2018 55.65 56.14 55.65 56.06 22,219 +0.37(+0.66%)
Jul 17, 2018 55.55 55.81 55.45 55.70 72,429 +0.12(+0.21%)
Jul 16, 2018 55.10 55.65 55.10 55.58 42,169 +0.48(+0.86%)
Jul 13, 2018 55.07 55.15 54.67 55.10 28,503 -0.13(-0.23%)
Jul 12, 2018 55.31 55.31 55.04 55.23 54,203 +0.31(+0.57%)
Jul 11, 2018 55.10 55.18 54.81 54.92 35,229 -0.66(-1.19%)
Jul 10, 2018 55.71 55.71 55.35 55.58 99,693 -0.14(-0.24%)
Jul 09, 2018 55.24 55.80 55.24 55.71 201,856 +0.78(+1.42%)
Jul 06, 2018 54.51 55.03 54.41 54.93 151,373 +0.32(+0.59%)
Jul 05, 2018 54.75 54.76 54.47 54.61 59,695 +0.35(+0.64%)
Jul 03, 2018 54.26 54.26 54.26 0 -0.08(-0.16%)
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.