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, 2021 72.26 72.32 71.24 71.36 135,898 -0.67(-0.93%)
Sep 29, 2021 72.19 72.27 71.91 72.04 379,393 +0.10(+0.14%)
Sep 28, 2021 72.85 72.95 71.76 71.94 724,045 -1.23(-1.68%)
Sep 27, 2021 72.65 73.25 72.65 73.16 423,717 +1.06(+1.46%)
Sep 24, 2021 71.74 72.21 71.74 72.11 256,596 +0.09(+0.13%)
Sep 23, 2021 71.22 72.25 71.22 72.02 104,442 +1.39(+1.97%)
Sep 22, 2021 70.36 71.12 70.33 70.63 110,769 +1.06(+1.52%)
Sep 21, 2021 69.97 70.16 69.40 69.57 113,540 +0.15(+0.22%)
Sep 20, 2021 69.51 69.64 68.57 69.42 159,407 -2.00(-2.80%)
Sep 17, 2021 71.95 72.10 71.19 71.42 110,582 -0.64(-0.88%)
Sep 16, 2021 72.24 72.47 71.65 72.05 213,716 -0.06(-0.09%)
Sep 15, 2021 71.64 72.30 71.60 72.12 99,361 +0.42(+0.58%)
Sep 14, 2021 72.65 72.81 71.49 71.70 118,466 -0.72(-0.99%)
Sep 13, 2021 72.35 72.53 72.08 72.42 103,299 +0.71(+0.99%)
Sep 10, 2021 72.52 72.57 71.69 71.71 126,426 -0.39(-0.54%)
Sep 09, 2021 71.88 72.51 71.86 72.10 175,495 +0.08(+0.11%)
Sep 08, 2021 72.17 72.42 71.81 72.02 179,250 -0.27(-0.38%)
Sep 07, 2021 72.73 72.84 72.32 72.29 91,433 -0.33(-0.45%)
Sep 03, 2021 72.73 72.77 72.42 72.62 115,818 -0.15(-0.21%)
Sep 02, 2021 72.78 72.95 72.59 72.77 289,363 +0.16(+0.23%)
Sep 01, 2021 72.85 72.85 72.45 72.61 178,721 +0.12(+0.16%)
Aug 31, 2021 72.49 72.78 72.32 72.49 117,095 +0.00(+0.00%)
Aug 30, 2021 73.25 73.25 72.46 72.49 94,592 -0.89(-1.21%)
Aug 27, 2021 72.60 73.38 72.59 73.38 94,195 +0.77(+1.06%)
Aug 26, 2021 73.11 73.29 72.50 72.61 112,653 -0.48(-0.66%)
Aug 25, 2021 72.56 73.34 72.56 73.09 103,018 +0.63(+0.87%)
Aug 24, 2021 72.16 72.58 72.16 72.46 169,765 +0.30(+0.42%)
Aug 23, 2021 71.88 72.31 71.88 72.16 171,545 +0.69(+0.97%)
Aug 20, 2021 70.97 71.55 70.80 71.47 123,093 +0.39(+0.55%)
Aug 19, 2021 71.01 71.48 70.82 71.08 140,939 -0.83(-1.15%)
Aug 18, 2021 72.21 72.65 71.87 71.91 116,857 -0.37(-0.52%)
Aug 17, 2021 72.43 72.72 71.81 72.28 148,107 -0.86(-1.17%)
Aug 16, 2021 72.95 73.14 72.42 73.14 179,657 -0.15(-0.21%)
Aug 13, 2021 73.66 73.66 73.20 73.29 141,310 -0.25(-0.35%)
Aug 12, 2021 73.56 73.59 73.11 73.55 385,447 -0.07(-0.10%)
Aug 11, 2021 73.07 73.64 72.91 73.62 267,687 +0.96(+1.31%)
Aug 10, 2021 72.17 72.81 72.10 72.66 205,539 +0.45(+0.62%)
Aug 09, 2021 72.00 72.41 71.85 72.22 174,216 +0.18(+0.25%)
Aug 06, 2021 71.51 72.07 71.51 72.04 115,922 +1.00(+1.41%)
Aug 05, 2021 70.63 71.04 70.63 71.04 364,046 +0.72(+1.02%)
Aug 04, 2021 70.20 70.75 70.20 70.32 178,306 -0.29(-0.41%)
Aug 03, 2021 70.15 70.65 69.48 70.61 210,458 +0.72(+1.03%)
Aug 02, 2021 70.33 70.93 69.89 69.89 281,296 -0.01(-0.01%)
Jul 30, 2021 70.27 70.63 69.77 69.90 298,801 -0.49(-0.70%)
Jul 29, 2021 70.30 70.67 70.15 70.39 422,940 +0.59(+0.85%)
Jul 28, 2021 69.77 70.05 69.32 69.80 378,726 +0.15(+0.21%)
Jul 27, 2021 69.23 69.89 69.12 69.65 369,609 -0.07(-0.10%)
Jul 26, 2021 69.24 69.82 69.24 69.73 976,404 +0.36(+0.52%)
Jul 23, 2021 69.71 69.93 69.27 69.36 3,790,001 +0.05(+0.07%)
Jul 22, 2021 69.83 69.93 69.09 69.32 185,646 -0.37(-0.54%)
Jul 21, 2021 69.10 69.91 69.02 69.69 139,511 +1.20(+1.75%)
Jul 20, 2021 67.27 68.82 67.05 68.49 905,026 +1.11(+1.65%)
Jul 19, 2021 67.92 67.92 67.01 67.38 169,397 -1.97(-2.85%)
Jul 16, 2021 70.35 70.35 69.15 69.35 265,445 -0.63(-0.90%)
Jul 15, 2021 69.64 70.32 69.64 69.98 162,799 -0.15(-0.21%)
Jul 14, 2021 70.37 70.55 69.63 70.13 162,282 -0.13(-0.18%)
Jul 13, 2021 70.66 70.66 70.09 70.25 251,631 -0.59(-0.83%)
Jul 12, 2021 69.99 70.91 69.83 70.84 216,442 +0.47(+0.67%)
Jul 09, 2021 69.64 70.43 69.42 70.37 164,270 +1.77(+2.59%)
Jul 08, 2021 68.74 69.12 68.36 68.60 258,915 -1.44(-2.05%)
Jul 07, 2021 69.83 70.17 69.54 70.03 213,133 -0.01(-0.01%)
Jul 06, 2021 70.97 70.97 69.58 70.04 231,097 -0.95(-1.33%)
Jul 02, 2021 70.99 71.00 70.60 70.99 221,068 +0.06(+0.09%)
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.