Indicators

Global Financials Ishares ETF (NY: IXG )

87.82 +1.00 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.22	30.24	30.05	30.22	147,659	-0.14(-0.46%)
Apr 27, 2012	30.44	30.44	30.21	30.36	21,422	+0.09(+0.29%)
Apr 26, 2012	29.99	30.27	29.86	30.27	26,337	+0.17(+0.58%)
Apr 25, 2012	30.15	30.15	29.95	30.10	21,006	+0.35(+1.19%)
Apr 24, 2012	29.59	29.81	29.58	29.74	9,226	+0.30(+1.02%)
Apr 23, 2012	29.37	29.47	29.16	29.44	29,895	-0.45(-1.49%)
Apr 20, 2012	30.06	30.11	29.89	29.89	22,813	+0.07(+0.22%)
Apr 19, 2012	30.03	30.10	29.72	29.82	15,602	-0.14(-0.46%)
Apr 18, 2012	30.03	30.16	29.96	29.96	33,267	-0.29(-0.97%)
Apr 17, 2012	30.09	30.31	29.98	30.25	16,179	+0.50(+1.67%)
Apr 16, 2012	29.79	29.87	29.48	29.76	26,807	+0.18(+0.59%)
Apr 13, 2012	30.14	30.14	29.57	29.58	17,454	-0.72(-2.39%)
Apr 12, 2012	29.79	30.37	29.79	30.30	13,351	+0.59(+1.97%)
Apr 11, 2012	29.67	29.85	29.66	29.72	46,404	+0.48(+1.65%)
Apr 10, 2012	29.81	29.86	29.18	29.24	38,425	-0.63(-2.11%)
Apr 09, 2012	29.83	29.95	29.72	29.87	28,146	-0.37(-1.21%)
Apr 05, 2012	30.23	30.47	30.15	30.23	44,103	-0.18(-0.60%)
Apr 04, 2012	30.58	30.59	30.28	30.41	38,424	-0.51(-1.66%)
Apr 03, 2012	31.31	31.31	30.72	30.93	15,158	-0.43(-1.38%)

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.