Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.25 +0.75 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.71 53.02 52.71 52.77 75,489 -0.64(-1.21%)
May 30, 2019 53.60 53.73 53.25 53.41 9,191 +0.00(+0.00%)
May 29, 2019 53.25 53.48 53.05 53.41 43,271 -0.12(-0.22%)
May 28, 2019 53.90 54.17 53.49 53.53 955,281 -0.44(-0.82%)
May 24, 2019 53.74 53.98 53.74 53.97 2,795 +0.47(+0.88%)
May 23, 2019 53.69 53.69 53.24 53.50 54,904 -0.69(-1.27%)
May 22, 2019 54.29 54.35 54.11 54.19 56,883 -0.38(-0.69%)
May 21, 2019 54.48 54.57 54.27 54.57 465,192 +0.45(+0.82%)
May 20, 2019 53.92 54.29 53.92 54.12 27,057 +0.11(+0.21%)
May 17, 2019 53.92 54.32 53.91 54.01 13,979 -0.43(-0.79%)
May 16, 2019 54.28 54.80 54.28 54.44 4,225 +0.39(+0.71%)
May 15, 2019 53.68 54.31 53.55 54.05 21,948 -0.11(-0.21%)
May 14, 2019 53.91 54.44 53.85 54.17 59,896 +0.46(+0.86%)
May 13, 2019 54.11 54.13 53.55 53.70 39,688 -1.53(-2.77%)
May 10, 2019 54.77 55.24 54.42 55.23 64,538 +0.37(+0.67%)
May 09, 2019 54.60 54.98 54.31 54.86 12,074 -0.42(-0.76%)
May 08, 2019 55.19 55.62 55.09 55.28 34,467 -0.05(-0.09%)
May 07, 2019 55.72 55.80 55.04 55.33 268,368 -0.99(-1.75%)
May 06, 2019 55.67 56.39 55.62 56.32 58,389 -0.55(-0.97%)
May 03, 2019 56.65 56.93 56.65 56.87 10,484 +0.47(+0.84%)
May 02, 2019 56.47 56.61 56.14 56.40 68,106 +0.05(+0.09%)
May 01, 2019 56.69 56.90 56.30 56.35 23,032 -0.34(-0.61%)
Apr 30, 2019 56.71 56.71 56.45 56.69 12,459 +0.01(+0.01%)
Apr 29, 2019 56.35 56.82 56.35 56.68 22,056 +0.43(+0.76%)
Apr 26, 2019 55.87 56.25 55.87 56.25 20,037 +0.43(+0.77%)
Apr 25, 2019 55.56 55.87 55.47 55.82 22,632 +0.00(+0.00%)
Apr 24, 2019 55.86 55.86 55.62 55.82 50,972 -0.35(-0.61%)
Apr 23, 2019 55.83 56.18 55.74 56.17 248,450 +0.26(+0.46%)
Apr 22, 2019 55.84 56.03 55.84 55.91 21,607 -0.15(-0.28%)
Apr 18, 2019 56.10 56.24 56.06 56.06 13,163 -0.21(-0.38%)
Apr 17, 2019 56.23 56.35 55.97 56.28 45,871 +0.30(+0.54%)
Apr 16, 2019 55.59 55.99 55.59 55.98 9,874 +0.55(+0.99%)
Apr 15, 2019 55.49 55.55 55.24 55.43 58,258 -0.06(-0.11%)
Apr 12, 2019 55.29 55.72 55.18 55.49 39,608 +0.83(+1.52%)
Apr 11, 2019 54.57 54.83 54.46 54.65 42,469 +0.25(+0.46%)
Apr 10, 2019 54.35 54.48 54.20 54.41 79,242 +0.14(+0.25%)
Apr 09, 2019 54.53 54.53 54.23 54.27 8,746 -0.45(-0.83%)
Apr 08, 2019 54.51 54.72 54.47 54.72 37,845 +0.04(+0.08%)
Apr 05, 2019 54.65 54.68 54.50 54.68 11,183 +0.09(+0.16%)
Apr 04, 2019 54.31 54.71 54.31 54.59 12,933 +0.21(+0.38%)
Apr 03, 2019 54.52 54.59 54.35 54.39 28,731 +0.32(+0.59%)
Apr 02, 2019 54.03 54.17 53.91 54.07 61,421 +0.11(+0.21%)
Apr 01, 2019 53.41 54.01 53.40 53.96 75,396 +1.17(+2.21%)
Mar 29, 2019 53.06 53.22 52.73 52.79 109,156 +0.06(+0.11%)
Mar 28, 2019 52.49 52.73 52.34 52.73 10,299 +0.25(+0.47%)
Mar 27, 2019 52.69 52.80 52.31 52.48 12,382 -0.12(-0.23%)
Mar 26, 2019 52.58 52.81 52.37 52.60 179,877 +0.24(+0.46%)
Mar 25, 2019 52.38 52.55 52.05 52.36 64,031 +0.04(+0.08%)
Mar 22, 2019 53.10 53.15 52.31 52.32 36,929 -1.44(-2.68%)
Mar 21, 2019 53.63 53.91 53.51 53.76 23,599 -0.27(-0.49%)
Mar 20, 2019 54.59 54.59 54.03 54.03 22,162 -0.77(-1.41%)
Mar 19, 2019 55.32 55.32 54.72 54.80 15,591 -0.26(-0.47%)
Mar 18, 2019 54.79 55.09 54.79 55.06 297,410 +0.52(+0.94%)
Mar 15, 2019 54.24 54.70 54.24 54.54 11,183 +0.41(+0.75%)
Mar 14, 2019 54.05 54.23 54.04 54.13 17,484 +0.06(+0.12%)
Mar 13, 2019 53.85 54.17 53.81 54.07 11,960 +0.39(+0.74%)
Mar 12, 2019 53.62 53.74 53.56 53.68 19,837 +0.09(+0.18%)
Mar 11, 2019 53.18 53.60 53.18 53.58 297,868 +0.75(+1.41%)
Mar 08, 2019 52.53 52.83 52.48 52.83 21,901 -0.20(-0.37%)
Mar 07, 2019 53.43 53.62 52.82 53.03 40,803 -0.74(-1.37%)
Mar 06, 2019 54.06 54.12 53.74 53.77 35,559 -0.33(-0.60%)
Mar 05, 2019 54.20 54.21 53.77 54.10 48,912 -0.06(-0.11%)
Mar 04, 2019 54.56 54.68 53.82 54.16 11,399 -0.33(-0.60%)
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.