Indicators

Global Financials Ishares ETF (NY: IXG )

87.66 -0.23 (-0.27%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.21	30.24	30.05	30.21	147,673	-0.14(-0.46%)
Apr 27, 2012	30.44	30.44	30.21	30.35	21,424	+0.09(+0.29%)
Apr 26, 2012	29.99	30.27	29.86	30.27	26,339	+0.17(+0.58%)
Apr 25, 2012	30.15	30.15	29.95	30.09	21,008	+0.35(+1.19%)
Apr 24, 2012	29.58	29.80	29.58	29.74	9,227	+0.30(+1.02%)
Apr 23, 2012	29.37	29.47	29.16	29.44	29,898	-0.45(-1.49%)
Apr 20, 2012	30.05	30.11	29.88	29.88	22,815	+0.07(+0.22%)
Apr 19, 2012	30.03	30.10	29.72	29.82	15,604	-0.14(-0.46%)
Apr 18, 2012	30.02	30.16	29.96	29.96	33,270	-0.29(-0.97%)
Apr 17, 2012	30.08	30.31	29.97	30.25	16,181	+0.50(+1.67%)
Apr 16, 2012	29.79	29.86	29.48	29.75	26,810	+0.18(+0.59%)
Apr 13, 2012	30.14	30.14	29.56	29.58	17,455	-0.72(-2.39%)
Apr 12, 2012	29.78	30.37	29.78	30.30	13,353	+0.59(+1.97%)
Apr 11, 2012	29.67	29.85	29.66	29.72	46,409	+0.48(+1.65%)
Apr 10, 2012	29.80	29.86	29.18	29.23	38,429	-0.63(-2.11%)
Apr 09, 2012	29.83	29.95	29.72	29.86	28,149	-0.37(-1.21%)
Apr 05, 2012	30.23	30.46	30.15	30.23	44,107	-0.18(-0.60%)
Apr 04, 2012	30.58	30.59	30.27	30.41	38,427	-0.51(-1.66%)
Apr 03, 2012	31.30	31.30	30.72	30.92	15,159	-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.