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, 2019 55.98 56.01 55.84 56.00 170,076 +0.13(+0.23%)
Sep 27, 2019 56.04 56.07 55.78 55.87 21,729 +0.04(+0.08%)
Sep 26, 2019 55.85 55.92 55.73 55.83 15,299 -0.07(-0.13%)
Sep 25, 2019 55.53 55.96 55.40 55.90 34,212 +0.24(+0.42%)
Sep 24, 2019 56.17 56.19 55.52 55.66 32,444 -0.39(-0.70%)
Sep 23, 2019 55.72 56.18 55.68 56.06 234,006 -0.04(-0.08%)
Sep 20, 2019 56.44 56.49 55.99 56.10 24,017 -0.15(-0.26%)
Sep 19, 2019 56.41 56.66 56.25 56.25 28,210 -0.05(-0.09%)
Sep 18, 2019 56.13 56.30 56.04 56.30 518,773 -0.04(-0.08%)
Sep 17, 2019 56.06 56.37 55.96 56.34 571,134 +0.03(+0.06%)
Sep 16, 2019 56.26 56.35 56.18 56.31 21,574 -0.41(-0.72%)
Sep 13, 2019 56.71 56.89 56.69 56.72 13,495 +0.52(+0.92%)
Sep 12, 2019 55.76 56.33 55.76 56.20 87,825 +0.24(+0.44%)
Sep 11, 2019 55.80 55.96 55.64 55.96 4,837 +0.49(+0.88%)
Sep 10, 2019 55.43 55.55 55.27 55.47 9,020 +0.35(+0.64%)
Sep 09, 2019 54.86 55.22 54.79 55.12 7,817 +0.72(+1.32%)
Sep 06, 2019 54.37 54.51 54.31 54.40 19,900 +0.20(+0.37%)
Sep 05, 2019 54.02 54.53 54.02 54.20 18,581 +0.89(+1.67%)
Sep 04, 2019 53.17 53.36 53.08 53.31 33,994 +0.76(+1.45%)
Sep 03, 2019 52.64 52.64 52.32 52.55 7,661 -0.52(-0.99%)
Aug 30, 2019 53.12 53.22 52.87 53.07 14,982 +0.24(+0.46%)
Aug 29, 2019 52.66 53.01 52.62 52.83 32,779 +0.64(+1.22%)
Aug 28, 2019 51.75 52.28 51.75 52.19 37,324 +0.18(+0.35%)
Aug 27, 2019 52.44 52.51 51.91 52.01 15,025 -0.24(-0.47%)
Aug 26, 2019 52.24 52.30 51.99 52.25 33,412 +0.50(+0.96%)
Aug 23, 2019 52.63 52.93 51.61 51.75 19,900 -1.14(-2.15%)
Aug 22, 2019 52.87 53.01 52.55 52.89 92,312 +0.19(+0.37%)
Aug 21, 2019 52.85 52.85 52.62 52.70 8,176 +0.27(+0.52%)
Aug 20, 2019 52.78 52.80 52.43 52.43 38,077 -0.53(-1.01%)
Aug 19, 2019 53.23 53.23 52.92 52.96 40,445 +0.37(+0.70%)
Aug 16, 2019 52.05 52.66 52.05 52.59 86,119 +0.87(+1.67%)
Aug 15, 2019 51.80 51.94 51.49 51.73 21,015 +0.18(+0.36%)
Aug 14, 2019 52.20 52.24 51.54 51.54 24,910 -1.75(-3.28%)
Aug 13, 2019 52.63 53.58 52.51 53.29 59,210 +0.57(+1.08%)
Aug 12, 2019 53.09 53.15 52.70 52.72 9,106 -0.87(-1.63%)
Aug 09, 2019 53.73 53.83 53.35 53.60 27,219 -0.33(-0.62%)
Aug 08, 2019 53.54 54.03 53.48 53.93 58,668 +0.60(+1.13%)
Aug 07, 2019 52.82 53.39 52.51 53.33 16,799 -0.31(-0.59%)
Aug 06, 2019 53.49 53.64 53.00 53.64 18,748 +0.58(+1.09%)
Aug 05, 2019 53.65 53.65 52.77 53.06 24,502 -1.59(-2.91%)
Aug 02, 2019 54.76 54.76 54.13 54.66 28,134 -0.24(-0.43%)
Aug 01, 2019 55.78 56.15 54.88 54.89 19,817 -0.93(-1.66%)
Jul 31, 2019 56.13 56.24 55.56 55.82 12,174 -0.27(-0.49%)
Jul 30, 2019 56.07 56.12 55.96 56.09 203,313 -0.54(-0.96%)
Jul 29, 2019 56.89 56.89 56.63 56.63 10,895 -0.25(-0.44%)
Jul 26, 2019 56.73 56.91 56.64 56.88 16,583 +0.28(+0.50%)
Jul 25, 2019 57.11 57.11 56.58 56.60 39,308 -0.49(-0.86%)
Jul 24, 2019 56.71 57.16 56.71 57.09 165,724 +0.18(+0.32%)
Jul 23, 2019 56.51 56.90 56.51 56.90 250,344 +0.55(+0.98%)
Jul 22, 2019 56.31 56.39 56.20 56.35 14,750 +0.02(+0.04%)
Jul 19, 2019 56.62 56.63 56.33 56.33 20,243 -0.24(-0.43%)
Jul 18, 2019 56.18 56.61 56.18 56.57 212,177 +0.37(+0.65%)
Jul 17, 2019 56.51 56.52 56.20 56.20 15,096 -0.44(-0.77%)
Jul 16, 2019 56.76 56.89 56.54 56.64 45,751 -0.04(-0.08%)
Jul 15, 2019 56.93 56.93 56.63 56.69 25,571 -0.18(-0.31%)
Jul 12, 2019 56.79 56.86 56.65 56.86 46,433 +0.17(+0.30%)
Jul 11, 2019 56.53 56.74 56.42 56.69 118,076 +0.17(+0.29%)
Jul 10, 2019 56.67 56.92 56.43 56.53 73,522 +0.01(+0.02%)
Jul 09, 2019 56.27 56.56 56.27 56.52 13,231 -0.10(-0.19%)
Jul 08, 2019 56.66 56.77 56.47 56.62 125,873 -0.27(-0.48%)
Jul 05, 2019 56.88 56.97 56.74 56.90 20,700 +0.11(+0.20%)
Jul 03, 2019 56.62 56.84 56.53 56.78 11,436 +0.31(+0.56%)
Jul 02, 2019 56.37 56.56 56.27 56.47 13,100 -0.03(-0.05%)
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.