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 (%)
May 29, 2009 26.16 26.27 25.76 26.27 64,733 +0.57(+2.23%)
May 28, 2009 25.27 25.74 25.12 25.70 32,736 +0.53(+2.11%)
May 27, 2009 26.03 26.04 25.16 25.17 61,225 -0.74(-2.84%)
May 26, 2009 24.99 25.92 24.03 25.91 337,845 +0.81(+3.21%)
May 22, 2009 25.38 25.38 24.97 25.10 17,764 +0.10(+0.41%)
May 21, 2009 25.02 25.11 24.63 25.00 53,859 -0.10(-0.38%)
May 20, 2009 25.80 26.01 25.09 25.09 59,619 -0.40(-1.57%)
May 19, 2009 25.57 25.86 25.33 25.50 59,552 +0.18(+0.72%)
May 18, 2009 24.62 25.31 24.51 25.31 32,930 +1.38(+5.76%)
May 15, 2009 24.36 24.41 23.81 23.93 72,938 -0.25(-1.02%)
May 14, 2009 23.55 24.40 23.55 24.18 108,082 +0.61(+2.58%)
May 13, 2009 24.33 24.33 23.50 23.57 143,137 -1.44(-5.76%)
May 12, 2009 25.59 25.66 24.56 25.01 106,415 -0.30(-1.19%)
May 11, 2009 25.99 25.99 25.30 25.31 101,450 -1.23(-4.63%)
May 08, 2009 25.71 26.54 25.39 26.54 124,210 +1.74(+7.02%)
May 07, 2009 25.92 26.27 24.49 24.80 184,778 -0.55(-2.15%)
May 06, 2009 24.58 25.50 24.58 25.35 118,682 +1.30(+5.39%)
May 05, 2009 24.22 24.39 23.97 24.05 78,043 -0.10(-0.42%)
May 04, 2009 23.76 24.23 23.75 24.15 88,220 +1.62(+7.21%)
May 01, 2009 22.54 22.86 22.50 22.53 28,239 -0.03(-0.15%)
Apr 30, 2009 22.99 23.53 22.54 22.56 181,908 +0.26(+1.16%)
Apr 29, 2009 21.98 22.59 21.98 22.30 96,466 +0.88(+4.11%)
Apr 28, 2009 21.38 21.77 21.15 21.42 22,801 -0.31(-1.41%)
Apr 27, 2009 21.90 22.19 21.54 21.73 65,924 -0.68(-3.04%)
Apr 24, 2009 22.06 22.60 21.97 22.41 107,406 +0.53(+2.40%)
Apr 23, 2009 21.45 21.99 21.23 21.89 217,530 +0.78(+3.68%)
Apr 22, 2009 21.35 21.83 21.08 21.11 76,855 -0.42(-1.93%)
Apr 21, 2009 20.22 21.53 19.79 21.53 220,837 +0.88(+4.26%)
Apr 20, 2009 21.88 21.88 20.65 20.65 287,820 -2.05(-9.05%)
Apr 17, 2009 22.41 22.97 22.28 22.70 123,151 +0.39(+1.74%)
Apr 16, 2009 22.49 22.65 21.88 22.31 69,032 +0.20(+0.89%)
Apr 15, 2009 21.47 22.21 21.15 22.11 151,372 +0.48(+2.24%)
Apr 14, 2009 22.28 22.47 21.51 21.63 398,552 -0.95(-4.20%)
Apr 13, 2009 22.56 22.73 21.55 22.58 144,923 +0.63(+2.85%)
Apr 09, 2009 20.62 21.98 20.62 21.95 259,614 +2.29(+11.67%)
Apr 08, 2009 19.52 19.93 19.51 19.66 207,602 +0.00(+0.00%)
Apr 07, 2009 19.72 19.90 19.44 19.66 166,847 -0.55(-2.70%)
Apr 06, 2009 20.43 20.43 19.79 20.20 101,385 -0.73(-3.49%)
Apr 03, 2009 20.48 20.93 19.98 20.93 528,755 +0.68(+3.37%)
Apr 02, 2009 19.92 21.05 19.70 20.25 385,543 +1.23(+6.49%)
Apr 01, 2009 18.42 19.08 18.29 19.02 99,489 +0.48(+2.58%)
Mar 31, 2009 17.99 18.74 17.81 18.54 169,434 +0.81(+4.58%)
Mar 30, 2009 18.27 18.27 17.53 17.73 153,675 -2.09(-10.54%)
Mar 26, 2009 19.75 19.90 19.34 19.81 78,151 +0.47(+2.43%)
Mar 25, 2009 19.47 19.72 18.53 19.34 88,634 +0.27(+1.39%)
Mar 24, 2009 19.78 19.78 18.98 19.08 174,117 -0.85(-4.25%)
Mar 23, 2009 19.18 19.95 19.07 19.92 149,248 +2.38(+13.57%)
Mar 20, 2009 18.35 18.35 17.51 17.54 60,726 -0.63(-3.45%)
Mar 19, 2009 19.10 19.46 18.09 18.17 235,513 -0.44(-2.38%)
Mar 18, 2009 17.64 18.61 17.06 18.61 98,454 +1.23(+7.06%)
Mar 17, 2009 16.79 17.38 16.72 17.38 37,987 +0.93(+5.64%)
Mar 16, 2009 16.93 17.38 16.46 16.46 236,316 +0.01(+0.08%)
Mar 13, 2009 16.46 16.61 15.97 16.44 0 +0.26(+1.60%)
Mar 12, 2009 15.24 16.37 14.92 16.18 55,649 +0.93(+6.08%)
Mar 11, 2009 15.47 15.49 14.89 15.26 100,570 +0.37(+2.47%)
Mar 10, 2009 13.71 14.94 13.66 14.89 143,825 +1.82(+13.94%)
Mar 09, 2009 13.22 13.35 12.77 13.07 48,461 -0.30(-2.25%)
Mar 06, 2009 13.33 13.85 12.97 13.37 0 -0.29(-2.10%)
Mar 05, 2009 14.16 14.78 13.34 13.65 46,724 -1.15(-7.75%)
Mar 04, 2009 14.69 15.12 14.45 14.80 47,221 +0.35(+2.41%)
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.