iShares S&P Global Financial Index Fund Historical Stock Prices

(ETF)
IXG 
$55.6
*  
0.72
1.31%
Get IXG Alerts
*Delayed - data as of Oct. 23, 2014 11:39 ET  -  Find a broker to begin trading IXG now


Community Rating:
View:    IXG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:39  55.60  55.61  55.41  55.60 17,277
10/22/2014 55.3 55.44 54.86 54.88 79,409
10/21/2014 54.81 55.35 54.81 55.26 19,187
10/20/2014 54.13 54.4455 53.7401 54.43 41,210
10/17/2014 54 54.37 53.8748 54.14 14,735
10/16/2014 52.4 53.69 52.4 53.15 68,031
10/15/2014 53.89 53.89 52.37 53.47 95,580
10/14/2014 54.37 54.72 54.09 54.28 87,036
10/13/2014 54.72 54.94 54.15 54.15 39,571
10/10/2014 54.96 55.1699 54.38 54.38 24,314
10/09/2014 55.85 55.93 55.05 55.07 42,942
10/08/2014 55.3 56.29 55.2 56.29 99,570
10/07/2014 55.87 55.9 55.4101 55.46 23,973
10/06/2014 56.33 56.4 56.03 56.21 19,855
10/03/2014 55.71 55.98 55.7 55.86 18,584
10/02/2014 55.5 55.5999 54.89 55.4618 30,109
10/01/2014 56.12 56.12 55.54 55.73 47,014
09/30/2014 56.33 56.38 55.98 56.25 96,184
09/29/2014 56.04 56.44 56.04 56.38 11,067
09/26/2014 56.69 57.1 56.68 57.01 44,489
09/25/2014 57.32 57.32 56.62 56.66 21,912
09/24/2014 57.29 57.63 57.1 57.58 18,378
09/23/2014 57.64 57.79 57.22 57.3 262,982
09/22/2014 58.09 58.12 57.68 57.781 84,120
09/19/2014 58.64 58.64 58.0948 58.24 213,999
09/18/2014 58.21 58.4699 58.21 58.43 24,684
09/17/2014 58.01 58.129 57.86 57.86 19,135
09/16/2014 57.56 58.1099 57.49 57.99 14,561
09/15/2014 57.77 57.815 57.63 57.74 342,091
09/12/2014 57.84 57.95 57.67 57.777 12,194
09/11/2014 57.66 58.009 57.66 57.9658 37,572
09/10/2014 57.85 58.12 57.76 58.02 5,663
09/09/2014 58.11 58.11 57.7101 57.83 18,287
09/08/2014 58.49 58.61 58.2 58.34 21,074
09/05/2014 58.56 58.6599 58.321 58.6504 7,946
09/04/2014 58.77 58.97 58.52 58.57 27,903
09/03/2014 58.72 58.91 58.5 58.66 14,161
09/02/2014 58.18 58.23 58.07 58.19 133,967
08/29/2014 57.971 58.148 57.97 58.07 25,068
08/28/2014 58 58.0192 57.88 57.9 16,615
08/27/2014 58.28 58.3599 58.21 58.25 7,935
08/26/2014 58.13 58.34 58.13 58.21 26,507
08/25/2014 57.85 58.14 57.85 58.11 4,458
08/22/2014 57.75 57.78 57.57 57.61 9,317
08/21/2014 57.45 57.82 57.45 57.7898 28,546
08/20/2014 57 57.35 57 57.301 3,182
08/19/2014 57.26 57.324 57.2272 57.28 25,526
08/18/2014 56.89 57.16 56.89 57.16 9,719
08/15/2014 57.25 57.25 56.49 56.73 18,911
08/14/2014 56.77 56.85 56.72 56.85 11,803
08/13/2014 56.64 56.7 56.5201 56.61 16,271
08/12/2014 56.14 56.37 56.0825 56.222 7,107
08/11/2014 56.03 56.1378 55.9 56.03 34,505
08/08/2014 55.58 55.93 55.38 55.885 8,477
08/07/2014 55.99 56.03 55.48 55.5199 6,748
08/06/2014 55.52 56.08 55.52 55.975 8,870
08/05/2014 56.42 56.42 55.81 55.93 11,445
08/04/2014 56.65 56.7613 56.33 56.68 8,740
08/01/2014 56.45 56.84 56.15 56.3 51,350
07/31/2014 57.32 57.45 56.765 56.81 18,406
07/30/2014 57.85 57.9399 57.52 57.74 18,593
07/29/2014 57.93 58 57.59 57.59 7,957
07/28/2014 57.78 57.9 57.48 57.8 28,895
07/25/2014 57.84 57.87 57.65 57.6829 6,695
07/24/2014 57.76 57.92 57.6901 57.91 24,981
07/23/2014 57.67 57.67 57.48 57.585 6,933
07/22/2014 57.28 57.5 57.28 57.37 7,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?