FinancialContent is the trusted provider of stock market information to the media industry.
Global Financials Ishares ETF (NY: IXG)
63.40 USD  -0.15 (-0.24%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 63.32 63.42 63.00 63.40 14,406 -0.15(-0.24%)
Jun 13, 2019 63.59 63.73 63.36 63.55 39,958 +0.18(+0.28%)
Jun 12, 2019 63.87 63.87 63.36 63.37 11,107 -0.78(-1.22%)
Jun 11, 2019 64.40 64.55 63.99 64.15 14,566 +0.18(+0.28%)
Jun 10, 2019 63.96 64.28 63.96 63.97 14,212 +0.42(+0.66%)
Jun 07, 2019 63.51 63.68 63.51 63.55 7,100 +0.24(+0.38%)
Jun 06, 2019 63.21 63.42 62.96 63.31 4,425 +0.14(+0.22%)
Jun 05, 2019 63.11 63.20 62.72 63.17 27,722 +0.05(+0.08%)
Jun 04, 2019 62.51 63.12 62.32 63.12 233,184 +1.33(+2.15%)
Jun 03, 2019 61.48 61.87 61.45 61.79 17,747 +0.32(+0.52%)
May 31, 2019 61.40 61.76 61.40 61.47 64,800 -0.75(-1.21%)
May 30, 2019 62.44 62.59 62.03 62.22 7,890 +0.00(+0.00%)
May 29, 2019 62.03 62.30 61.80 62.22 37,144 -0.14(-0.22%)
May 28, 2019 62.79 63.10 62.31 62.36 820,017 -0.51(-0.82%)
May 24, 2019 62.60 62.88 62.60 62.88 2,400 +0.55(+0.88%)
May 23, 2019 62.55 62.55 62.02 62.33 47,130 -0.80(-1.27%)
May 22, 2019 63.25 63.32 63.03 63.13 48,829 -0.44(-0.69%)
May 21, 2019 63.47 63.57 63.22 63.57 399,323 +0.52(+0.82%)
May 20, 2019 62.81 63.25 62.81 63.05 23,226 +0.13(+0.21%)
May 17, 2019 62.82 63.28 62.80 62.92 12,000 -0.50(-0.79%)
May 16, 2019 63.23 63.84 63.23 63.42 3,627 +0.45(+0.71%)
May 15, 2019 62.54 63.27 62.38 62.97 18,841 -0.13(-0.21%)
May 14, 2019 62.80 63.42 62.73 63.10 51,415 +0.54(+0.86%)
May 13, 2019 63.03 63.06 62.38 62.56 34,069 -1.78(-2.77%)
May 10, 2019 63.81 64.35 63.40 64.34 55,400 +0.43(+0.67%)
May 09, 2019 63.61 64.05 63.27 63.91 10,365 -0.49(-0.76%)
May 08, 2019 64.29 64.80 64.18 64.40 29,587 -0.06(-0.09%)
May 07, 2019 64.91 65.00 64.12 64.46 230,368 -1.15(-1.75%)
May 06, 2019 64.85 65.69 64.80 65.61 50,122 -0.64(-0.97%)
May 03, 2019 65.99 66.32 65.99 66.25 9,000 +0.55(+0.84%)
May 02, 2019 65.78 65.95 65.40 65.70 58,463 +0.06(+0.09%)
May 01, 2019 66.04 66.29 65.59 65.64 19,771 -0.40(-0.61%)
Apr 30, 2019 66.07 66.07 65.76 66.04 10,695 +0.01(+0.02%)
Apr 29, 2019 65.65 66.19 65.65 66.03 18,933 +0.50(+0.76%)
Apr 26, 2019 65.09 65.53 65.09 65.53 17,200 +0.50(+0.77%)
Apr 25, 2019 64.72 65.09 64.62 65.03 19,428 +0.00(+0.00%)
Apr 24, 2019 65.08 65.08 64.80 65.03 43,755 -0.40(-0.61%)
Apr 23, 2019 65.04 65.45 64.94 65.43 213,271 +0.30(+0.46%)
Apr 22, 2019 65.05 65.27 65.05 65.13 18,548 -0.18(-0.28%)
Apr 18, 2019 65.35 65.52 65.31 65.31 11,300 -0.25(-0.38%)
Apr 17, 2019 65.51 65.65 65.20 65.56 39,376 +0.35(+0.54%)
Apr 16, 2019 64.76 65.23 64.76 65.21 8,476 +0.64(+0.99%)
Apr 15, 2019 64.64 64.71 64.35 64.57 50,009 -0.07(-0.11%)
Apr 12, 2019 64.41 64.91 64.28 64.64 34,000 +0.97(+1.52%)
Apr 11, 2019 63.57 63.87 63.44 63.67 36,456 +0.29(+0.46%)
Apr 10, 2019 63.32 63.47 63.15 63.38 68,022 +0.16(+0.25%)
Apr 09, 2019 63.52 63.52 63.18 63.22 7,508 -0.53(-0.83%)
Apr 08, 2019 63.50 63.75 63.46 63.75 32,487 +0.05(+0.08%)
Apr 05, 2019 63.66 63.70 63.49 63.70 9,600 +0.10(+0.16%)
Apr 04, 2019 63.27 63.73 63.27 63.60 11,102 +0.24(+0.38%)
Apr 03, 2019 63.51 63.60 63.32 63.36 24,663 +0.37(+0.59%)
Apr 02, 2019 62.94 63.11 62.80 62.99 52,724 +0.13(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.