Home > Quotes > IXG > Historical Prices

iShares S&P Global Financial Index Fund Historical Stock Prices

(ETF)
IXG 
$51.17
*  
0.42
  negative  
0.81%
Get IXG Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    IXG After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  51.05  51.194  50.8261  51.17 28,988
05/23/2013 51.12 51.6406 50.91 51.59 89,518
05/22/2013 52.73 53.3799 52.01 52.23 74,236
05/21/2013 52.55 52.93 52.52 52.84 82,876
05/20/2013 52.74 53 52.71 52.91 19,171
05/17/2013 52.2 52.81 52.2 52.77 37,446
05/16/2013 52.34 52.55 52.0798 52.1 58,694
05/15/2013 52.21 52.5699 52.06 52.55 50,749
05/14/2013 51.8 52.28 51.8 52.28 72,861
05/13/2013 51.83 51.98 51.59 51.94 71,939
05/10/2013 51.81 51.88 51.5601 51.88 29,339
05/09/2013 52.04 52.18 51.66 51.72 62,067
05/08/2013 51.83 52.31 51.83 52.28 67,761
05/07/2013 51.71 51.9695 51.6 51.87 13,843
05/06/2013 51.38 51.66 51.38 51.62 26,475
05/03/2013 51.45 51.69 51.45 51.47 59,294
05/02/2013 50.58 51.05 50.58 50.98 250,554
05/01/2013 50.73 50.86 50.5001 50.69 366,816
04/30/2013 50.73 50.95 50.61 50.93 91,011
04/29/2013 50.23 50.6 50.23 50.57 94,008
04/26/2013 50.02 50.1 49.86 50.04 40,187
04/25/2013 50 50.31 49.94 50.07 22,799
04/24/2013 49.5 49.82 49.5 49.69 16,652
04/23/2013 48.9 49.41 48.9 49.342 64,615
04/22/2013 48.57 48.68 48.19 48.56 20,250
04/19/2013 48.29 48.4699 48.12 48.4699 21,057
04/18/2013 48.35 48.35 47.7201 47.89 73,051
04/17/2013 48.77 48.82 47.98 48.3167 39,985
04/16/2013 49 49.23 48.754 49.22 22,622
04/15/2013 49.16 49.31 48.4 48.4 20,602
04/12/2013 49.58 49.598 49.2301 49.56 67,159
04/11/2013 49.71 49.989 49.69 49.77 21,138
04/10/2013 49.11 49.64 49.11 49.5 42,669
04/09/2013 48.5 48.85 48.41 48.65 77,286
04/08/2013 48.1 48.47 47.91 48.4 29,535
04/05/2013 47.62 48.27 47.46 48.23 81,837
04/04/2013 48.02 48.28 47.88 48.17 150,284
04/03/2013 48.57 48.68 47.68 47.78 106,480
04/02/2013 48.33 48.66 48.33 48.52 94,584
04/01/2013 48.21 48.38 47.9406 48.04 9,890
03/28/2013 48.41 48.5 48.25 48.5 39,958
03/27/2013 47.96 48.34 47.84 48.31 38,048
03/26/2013 48.3 48.52 48.27 48.52 17,021
03/25/2013 48.85 48.85 47.97 48.17 42,655
03/22/2013 48.51 48.74 48.45 48.65 16,776
03/21/2013 48.43 48.669 48.3499 48.39 147,833
03/20/2013 48.8 48.89 48.68 48.76 24,732
03/19/2013 48.8 48.93 48.1001 48.39 37,336
03/18/2013 48.77 49.04 48.57 48.8 32,689
03/15/2013 49.55 49.62 49.34 49.58 62,283
03/14/2013 49.38 49.52 49.34 49.52 32,952
03/13/2013 49 49.09 48.78 49.05 107,666
03/12/2013 49.32 49.4 49.02 49.14 78,227
03/11/2013 49.1 49.42 49.08 49.39 33,656
03/08/2013 49.24 49.25 48.91 49.18 26,899
03/07/2013 48.6 48.88 48.6 48.87 17,846
03/06/2013 48.73 48.831 48.43 48.64 28,133
03/05/2013 48.3 48.7 48.3 48.48 42,194
03/04/2013 47.77 48.01 47.5701 48.01 82,453
03/01/2013 47.41 47.882 47.29 47.83 161,055
02/28/2013 48 48.21 47.81 47.81 86,985
02/27/2013 47.1 47.9 47.1 47.85 21,443
02/26/2013 47.27 47.35 46.82 47.15 117,416
02/25/2013 48.77 48.77 47.06 47.06 58,031
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.