iShares Global Financial ETF Historical Stock Prices

(ETF)
IXG 
$57.44
*  
0.54
0.95%
Get IXG Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading IXG now


Community Rating:
View:    IXG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.39  57.52  57.10  57.44 54,981
03/30/2015 57.1 57.52 57.1 57.44 54,981
03/27/2015 57 57.01 56.8 56.9 63,281
03/26/2015 57 57.1 56.67 56.94 35,825
03/25/2015 57.96 57.98 57.4206 57.4782 8,776
03/24/2015 58.07 58.14 57.83 57.83 22,234
03/23/2015 58.01 58.25 57.95 57.95 167,504
03/20/2015 57.46 58.09 57.46 57.9701 26,745
03/19/2015 57.03 57.06 56.6006 56.85 10,223
03/18/2015 56.57 57.6 56.5005 57.41 29,687
03/17/2015 56.45 56.74 56.29 56.6999 30,312
03/16/2015 56.4 56.8347 56.4 56.76 40,650
03/13/2015 56.1 56.19 55.8089 56.05 9,933
03/12/2015 56.01 56.5 56.01 56.48 15,392
03/11/2015 55.32 55.58 55.28 55.45 6,179
03/10/2015 55.75 55.75 55.22 55.22 21,513
03/09/2015 56.32 56.57 56.295 56.45 37,840
03/06/2015 56.66 56.8951 56.1801 56.23 7,239
03/05/2015 56.69 56.94 56.69 56.84 4,489
03/04/2015 56.81 56.97 56.41 56.75 33,182
03/03/2015 57.1 57.16 56.8401 57.01 20,616
03/02/2015 57.18 57.42 57.15 57.42 72,486
02/27/2015 57.11 57.32 57.07 57.07 6,949
02/26/2015 57.21 57.4 56.981 57.08 20,566
02/25/2015 57.21 57.39 57.11 57.18 8,088
02/24/2015 56.91 57.32 56.715 57.16 13,891
02/23/2015 56.94 56.94 56.63 56.72 38,648
02/20/2015 56.52 57.23 56.3001 57.22 13,426
02/19/2015 56.85 56.89 56.5701 56.71 11,888
02/18/2015 57 57 56.73 56.82 13,804
02/17/2015 56.62 56.99 56.51 56.88 106,623
02/13/2015 56.47 56.75 56.47 56.63 9,051
02/12/2015 55.76 56.2812 55.76 56.21 21,824
02/11/2015 55.46 55.6 55.238 55.54 16,848
02/10/2015 55.65 55.777 55.43 55.72 23,592
02/09/2015 55.25 55.557 55.25 55.34 77,384
02/06/2015 55.68 56.12 55.51 55.65 21,222
02/05/2015 55.18 55.67 55.18 55.67 14,995
02/04/2015 55.05 55.37 54.92 54.99 16,804
02/03/2015 54.62 55.37 54.62 55.37 10,517
02/02/2015 53.57 54.2799 53.36 54.22 72,144
01/30/2015 53.79 54.0301 53.45 53.45 49,504
01/29/2015 53.98 54.4 53.89 54.33 9,296
01/28/2015 54.87 54.87 53.77 53.82 7,152
01/27/2015 54.71 55.0469 54.5901 54.83 48,451
01/26/2015 54.84 55.18 54.75 55.14 24,849
01/23/2015 55.12 55.12 54.79 54.81 10,985
01/22/2015 54.57 55.4 54.51 55.33 65,069
01/21/2015 54.01 54.54 54.01 54.371 35,984
01/20/2015 54.47 54.47 54.0007 54.11 126,410
01/16/2015 53.765 54.25 53.476 54.24 5,853
01/15/2015 54.21 54.21 53.58 53.66 21,690
01/14/2015 53.96 54.14 53.33 53.94 20,603
01/13/2015 54.98 55.14 54.1401 54.42 24,360
01/12/2015 54.76 54.76 54.23 54.37 74,904
01/09/2015 55.4 55.4 54.63 54.85 35,358
01/08/2015 55.13 55.53 55.1 55.39 82,853
01/07/2015 54.71 54.8938 54.53 54.78 339,556
01/06/2015 55.15 55.15 54.09 54.29 58,033
01/05/2015 55.83 55.83 54.95 55.07 84,539
01/02/2015 56.82 56.85 56.1901 56.41 11,793
12/31/2014 57.04 57.04 56.46 56.46 2,835
12/30/2014 56.99 56.99 56.8701 56.92 8,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?