Skip to main content

Global Financials Ishares ETF (NY: IXG )

87.51 +0.09 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 62.39 62.97 62.25 62.88 92,956 +0.19(+0.30%)
Jan 30, 2007 62.49 62.69 62.36 62.69 89,929 +0.49(+0.78%)
Jan 29, 2007 62.39 62.51 62.15 62.21 41,361 -0.19(-0.30%)
Jan 26, 2007 62.31 62.40 62.05 62.39 29,976 -0.28(-0.45%)
Jan 25, 2007 63.24 63.27 62.44 62.68 55,053 -0.65(-1.03%)
Jan 24, 2007 62.93 63.33 62.93 63.33 29,255 +0.53(+0.85%)
Jan 23, 2007 62.77 62.99 62.57 62.80 56,350 +0.26(+0.42%)
Jan 22, 2007 62.95 62.95 62.44 62.53 102,611 -0.26(-0.42%)
Jan 19, 2007 62.45 62.82 62.37 62.80 23,058 +0.40(+0.63%)
Jan 18, 2007 62.66 62.66 62.22 62.40 18,735 -0.12(-0.19%)
Jan 17, 2007 62.62 62.66 62.37 62.52 26,805 -0.10(-0.16%)
Jan 16, 2007 62.70 62.75 62.45 62.62 47,270 +0.01(+0.01%)
Jan 12, 2007 62.28 63.00 62.21 62.61 52,026 +0.47(+0.76%)
Jan 11, 2007 61.62 62.19 61.62 62.14 42,370 +0.46(+0.74%)
Jan 10, 2007 61.34 61.70 61.29 61.68 23,347 -0.08(-0.12%)
Jan 09, 2007 62.21 62.21 61.41 61.76 36,605 +0.00(+0.00%)
Jan 08, 2007 61.72 61.96 61.50 61.76 32,138 +0.03(+0.06%)
Jan 05, 2007 62.21 62.21 61.67 61.72 31,273 -0.76(-1.22%)
Jan 04, 2007 62.34 62.55 62.12 62.48 73,932 -0.17(-0.28%)
Jan 03, 2007 63.04 63.14 62.45 62.66 66,294 -0.17(-0.28%)
Dec 29, 2006 62.31 62.83 62.24 62.83 26,517 +0.45(+0.72%)
Dec 28, 2006 62.38 62.48 62.26 62.38 25,652 -0.10(-0.17%)
Dec 27, 2006 62.21 62.48 62.19 62.48 43,811 +0.67(+1.08%)
Dec 26, 2006 61.48 61.84 61.45 61.81 98,576 +0.34(+0.55%)
Dec 22, 2006 61.65 61.72 61.39 61.48 52,170 -0.16(-0.26%)
Dec 21, 2006 61.96 62.00 61.64 61.64 37,614 -1.16(-1.85%)
Dec 20, 2006 62.67 62.99 62.67 62.80 18,447 +0.11(+0.18%)
Dec 19, 2006 62.26 62.74 62.26 62.68 44,964 +0.10(+0.16%)
Dec 18, 2006 62.66 62.77 62.59 62.59 26,229 +0.02(+0.03%)
Dec 15, 2006 62.59 62.66 62.41 62.57 19,744 -0.01(-0.02%)
Dec 14, 2006 62.14 62.61 62.10 62.58 14,555 +0.44(+0.70%)
Dec 13, 2006 62.14 62.17 62.00 62.14 13,979 +0.17(+0.28%)
Dec 12, 2006 61.76 62.00 61.69 61.97 20,897 +0.13(+0.21%)
Dec 11, 2006 61.60 61.96 61.55 61.84 101,026 +0.22(+0.36%)
Dec 08, 2006 61.58 61.77 61.41 61.62 20,752 +0.03(+0.04%)
Dec 07, 2006 61.86 61.99 61.53 61.59 21,905 +0.07(+0.11%)
Dec 06, 2006 61.41 61.57 61.41 61.52 18,735 +0.04(+0.07%)
Dec 05, 2006 61.34 61.48 61.13 61.48 104,053 +0.15(+0.24%)
Dec 04, 2006 60.68 61.35 60.68 61.33 17,582 +0.85(+1.41%)
Dec 01, 2006 60.55 60.85 60.30 60.48 21,761 -0.54(-0.89%)
Nov 30, 2006 60.85 61.06 60.64 61.02 19,455 +0.26(+0.43%)
Nov 29, 2006 60.71 60.88 60.44 60.76 26,229 +0.39(+0.64%)
Nov 28, 2006 59.91 60.41 59.88 60.37 30,697 +0.52(+0.87%)
Nov 27, 2006 60.68 60.68 59.85 59.85 38,767 -0.83(-1.37%)
Nov 24, 2006 60.75 61.03 60.63 60.68 34,155 -0.42(-0.68%)
Nov 22, 2006 60.96 61.20 60.93 61.10 27,382 +0.29(+0.48%)
Nov 21, 2006 60.75 60.83 60.54 60.80 14,988 +0.33(+0.55%)
Nov 20, 2006 60.58 60.68 60.43 60.47 45,253 -0.30(-0.49%)
Nov 17, 2006 60.47 60.84 60.40 60.77 21,905 -0.15(-0.25%)
Nov 16, 2006 60.96 60.96 60.71 60.92 19,023 +0.00(+0.00%)
Nov 15, 2006 60.75 60.93 60.61 60.92 43,955 -0.01(-0.02%)
Nov 14, 2006 60.71 60.94 60.30 60.94 23,635 +0.48(+0.79%)
Nov 13, 2006 60.14 60.57 60.14 60.46 33,723 +0.26(+0.44%)
Nov 10, 2006 60.51 60.51 60.12 60.19 44,676 -0.17(-0.29%)
Nov 09, 2006 60.54 60.61 60.33 60.37 51,161 -0.57(-0.93%)
Nov 08, 2006 60.45 60.94 60.42 60.94 53,035 +0.26(+0.42%)
Nov 07, 2006 60.78 61.06 60.58 60.68 55,917 +0.01(+0.02%)
Nov 06, 2006 59.92 60.67 59.92 60.67 49,144 +0.79(+1.32%)
Nov 03, 2006 60.12 60.17 59.64 59.87 32,714 -0.03(-0.05%)
Nov 02, 2006 59.72 60.01 59.67 59.90 28,967 +0.19(+0.31%)
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.