Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
136.20
-0.80 (-0.58%)
Sep 4, 2026, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026136.10136.61135.94136.20136.20-0.58%14,389
Sep 3, 2026135.89137.00135.89137.00137.001.68%9,990
Sep 2, 2026133.66135.17133.66134.74134.741.23%23,267
Sep 1, 2026133.63134.38133.10133.10133.10-0.83%19,164
Aug 31, 2026134.49134.49133.93134.21134.21-0.25%17,559
Aug 28, 2026134.61134.94134.35134.55134.550.43%13,731
Aug 27, 2026134.15134.47133.72133.98133.98-0.63%31,533
Aug 26, 2026135.00135.23134.54134.83134.83-0.07%29,184
Aug 25, 2026134.45134.95134.01134.93134.930.59%78,447
Aug 24, 2026133.20134.34133.20134.14134.140.53%42,324
Aug 21, 2026132.89133.72132.89133.44133.441.24%99,210
Aug 20, 2026133.17133.17131.80131.80131.80-0.99%20,101
Aug 19, 2026134.40134.55133.03133.12133.12-0.57%24,720
Aug 18, 2026134.39134.70133.80133.88133.88-0.37%78,589
Aug 17, 2026135.40135.43134.32134.38134.38-0.51%46,868
Aug 14, 2026135.30135.38134.97135.08135.070.12%18,166
Aug 13, 2026135.13135.43134.32134.91134.910.45%364,482
Aug 12, 2026134.50134.50133.89134.31134.310.40%156,035
Aug 11, 2026134.10134.50133.64133.78133.78-0.22%116,765
Aug 10, 2026134.15134.55133.82134.08134.08-0.43%91,332
Aug 7, 2026134.79134.79134.34134.66134.660.07%21,843
Aug 6, 2026135.65135.65134.08134.57134.57-0.13%28,932
Aug 5, 2026134.83135.24134.44134.74134.740.19%20,698
Aug 4, 2026133.94134.70133.85134.48134.480.46%19,244
Aug 3, 2026133.49133.89133.10133.87133.870.65%42,227
Jul 31, 2026133.04133.35132.19133.00133.00-0.14%93,195
Jul 30, 2026131.85133.41131.85133.19133.191.51%84,051
Jul 29, 2026132.28132.53130.98131.21131.21-1.49%74,641
Jul 28, 2026132.40133.36131.66133.19133.190.53%51,819
Jul 27, 2026132.04132.69131.53132.49132.491.17%50,552
Jul 24, 2026130.11131.30130.00130.96130.961.03%33,793
Jul 23, 2026129.57129.75129.00129.62129.62-0.83%30,150
Jul 22, 2026130.89131.08130.38130.71130.710.51%58,437
Jul 21, 2026129.56130.38128.95130.05130.050.64%134,342
Jul 20, 2026130.17130.35129.12129.23129.23-0.52%13,243
Jul 17, 2026130.26130.79129.26129.90129.90-1.42%88,339
Jul 16, 2026131.05131.82130.57131.77131.770.18%39,466
Jul 15, 2026130.59131.67130.59131.53131.531.03%100,511
Jul 14, 2026129.82131.40129.82130.19130.190.57%112,944
Jul 13, 2026129.73129.98129.12129.45129.450.16%201,793
Jul 10, 2026129.47129.60128.85129.24129.240.59%79,736
Jul 9, 2026127.81129.01127.81128.48128.480.69%85,136
Jul 8, 2026128.45128.52127.21127.60127.60-1.28%55,878
Jul 7, 2026130.01130.29129.25129.25129.25-0.27%55,769
Jul 6, 2026127.89129.64127.89129.60129.601.43%41,544
Jul 2, 2026127.72128.10127.25127.77127.771.22%113,597
Jul 1, 2026124.24126.58124.24126.23126.231.39%42,720
Jun 30, 2026124.37124.76124.31124.51124.510.11%42,717
Jun 29, 2026124.33124.57124.09124.37124.370.32%22,711
Jun 26, 2026124.03124.48123.74123.97123.970.02%19,934