Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
114.19
+0.16 (0.14%)
Oct 30, 2025, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025113.55114.73113.55114.19114.190.14%5,538
Oct 29, 2025114.73114.96113.73114.03114.03-1.27%7,912
Oct 28, 2025115.56116.00115.48115.50115.500.06%20,473
Oct 27, 2025115.58115.58115.23115.43115.430.59%6,235
Oct 24, 2025114.29114.95114.29114.76114.760.83%20,572
Oct 23, 2025113.90114.17113.60113.82113.820.12%18,823
Oct 22, 2025113.96113.98113.27113.68113.68-0.33%4,451
Oct 21, 2025114.13114.61113.94114.05114.05-0.22%25,913
Oct 20, 2025113.36114.52113.36114.30114.301.14%26,122
Oct 17, 2025112.60113.35112.60113.01113.01-0.03%17,524
Oct 16, 2025115.01115.01112.81113.04113.04-1.46%8,168
Oct 15, 2025115.39115.53114.23114.72114.72-0.26%14,840
Oct 14, 2025113.44115.56113.44115.02115.020.80%8,031
Oct 13, 2025114.32114.32113.24114.10114.100.92%14,015
Oct 10, 2025115.39115.39112.92113.06113.06-1.93%7,354
Oct 9, 2025115.99115.99114.96115.28115.28-0.67%6,966
Oct 8, 2025116.50116.50116.06116.06116.06-0.09%4,361
Oct 7, 2025116.28116.71115.78116.17116.17-0.15%13,533
Oct 6, 2025116.75116.75116.00116.34116.34-0.24%8,565
Oct 3, 2025116.13116.92116.13116.62116.620.75%19,095
Oct 2, 2025115.97115.97115.18115.75115.75-0.28%11,501
Oct 1, 2025116.34116.57116.00116.08116.08-0.51%47,558
Sep 30, 2025116.51116.91115.90116.67116.67-0.12%53,337
Sep 29, 2025116.89116.89116.21116.81116.810.41%19,654
Sep 26, 2025115.82116.40115.82116.33116.331.19%24,198
Sep 25, 2025114.85115.38114.76114.96114.96-0.45%41,071
Sep 24, 2025115.90116.10115.26115.48115.48-0.53%4,752
Sep 23, 2025116.55117.23116.00116.10116.10-0.43%12,820
Sep 22, 2025115.96116.60115.96116.60116.60-0.01%9,236
Sep 19, 2025116.49116.93116.08116.61116.610.21%17,458
Sep 18, 2025116.03116.74115.86116.37116.37-0.05%12,496
Sep 17, 2025115.93117.02115.93116.43116.430.30%16,569
Sep 16, 2025116.25116.25115.31116.08116.08-0.74%14,851
Sep 15, 2025116.72116.94116.30116.94116.940.66%23,597
Sep 12, 2025116.61116.61115.92116.18116.18-0.46%8,270
Sep 11, 2025115.20116.73115.02116.71116.711.37%14,158
Sep 10, 2025115.15115.31114.82115.13115.130.21%8,229
Sep 9, 2025114.17115.15114.17114.89114.890.25%67,026
Sep 8, 2025114.42114.61113.94114.60114.600.33%14,487
Sep 5, 2025116.06116.06113.79114.22114.22-1.13%28,478
Sep 4, 2025114.64115.61114.44115.52115.520.94%76,798
Sep 3, 2025114.32114.65113.62114.44114.44-0.18%23,550
Sep 2, 2025114.14114.65113.73114.65114.65-0.73%49,480
Aug 29, 2025115.09115.62114.80115.49115.49-0.01%20,271
Aug 28, 2025115.28115.55115.01115.50115.500.36%24,519
Aug 27, 2025114.90115.28114.34115.08115.08-0.07%16,997
Aug 26, 2025114.52115.16114.44115.16115.160.21%12,047
Aug 25, 2025115.82115.82114.87114.92114.92-0.86%12,399
Aug 22, 2025114.74116.14114.74115.92115.921.42%5,319
Aug 21, 2025114.52114.52113.66114.29114.29-0.21%70,999