Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
121.81
-0.62 (-0.51%)
At close: Dec 29, 2025, 4:00 PM EST
121.81
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025122.11122.11121.47121.81--0.51%39,520
Dec 26, 2025122.41122.49122.03122.43122.43-0.01%33,552
Dec 24, 2025121.95122.54121.95122.44122.440.39%21,741
Dec 23, 2025121.49122.15121.49121.97121.970.43%24,418
Dec 22, 2025120.42121.58120.42121.45121.451.17%81,611
Dec 19, 2025119.99120.55119.99120.05120.050.37%25,172
Dec 18, 2025119.80120.10119.17119.61119.610.31%12,391
Dec 17, 2025119.46119.90118.84119.24119.24-0.08%12,909
Dec 16, 2025119.87119.90119.02119.34119.34-1.33%18,179
Dec 15, 2025120.88121.33120.65120.95119.880.38%45,890
Dec 12, 2025120.98120.98119.75120.49119.420.06%19,498
Dec 11, 2025119.75120.70119.42120.42119.361.50%25,693
Dec 10, 2025117.33119.04117.33118.64117.591.21%59,148
Dec 9, 2025117.24118.26117.22117.22116.18-0.14%16,245
Dec 8, 2025117.64117.64117.10117.38116.34-0.32%10,140
Dec 5, 2025117.78118.44117.64117.76116.720.17%47,942
Dec 4, 2025117.99117.99117.52117.56116.520.30%31,157
Dec 3, 2025116.21117.37116.21117.21116.170.64%26,068
Dec 2, 2025116.28116.91116.12116.47115.440.26%34,725
Dec 1, 2025116.29117.16116.17116.17115.14-0.64%30,264
Nov 28, 2025116.25117.07116.25116.91115.880.69%8,750
Nov 26, 2025115.40116.54115.40116.11115.080.81%46,588
Nov 25, 2025114.58115.45114.56115.18114.161.28%16,855
Nov 24, 2025113.45113.87113.28113.72112.720.37%10,010
Nov 21, 2025112.65113.54112.06113.31112.311.21%12,442
Nov 20, 2025113.80114.23111.95111.95110.96-0.81%8,251
Nov 19, 2025112.66113.24112.33112.87111.87-0.03%9,801
Nov 18, 2025112.62113.47112.34112.90111.90-0.53%15,043
Nov 17, 2025115.17115.24113.26113.51112.50-1.94%13,493
Nov 14, 2025115.63116.19115.06115.75114.73-0.57%15,925
Nov 13, 2025117.83117.84116.41116.41115.38-1.34%25,599
Nov 12, 2025117.37118.20117.37118.00116.961.02%25,650
Nov 11, 2025116.30117.16116.30116.81115.780.48%10,466
Nov 10, 2025115.99116.55115.56116.25115.220.75%68,291
Nov 7, 2025114.60115.39113.98115.39114.370.74%119,410
Nov 6, 2025114.95115.01114.15114.54113.53-0.23%23,261
Nov 5, 2025114.41115.02114.32114.81113.790.59%25,199
Nov 4, 2025113.29114.45113.29114.13113.120.06%31,587
Nov 3, 2025114.51114.51113.44114.07113.06-0.23%69,504
Oct 31, 2025113.83114.46113.80114.32113.310.12%8,488
Oct 30, 2025113.55114.73113.55114.19113.180.14%5,538
Oct 29, 2025114.73114.96113.73114.03113.02-1.27%7,912
Oct 28, 2025115.56116.00115.48115.50114.480.06%20,473
Oct 27, 2025115.58115.58115.23115.43114.410.59%6,235
Oct 24, 2025114.29114.95114.29114.76113.750.83%20,572
Oct 23, 2025113.90114.17113.60113.82112.810.12%18,823
Oct 22, 2025113.96113.98113.27113.68112.67-0.33%4,451
Oct 21, 2025114.13114.61113.94114.05113.04-0.22%25,913
Oct 20, 2025113.36114.52113.36114.30113.291.14%26,122
Oct 17, 2025112.60113.35112.60113.01112.01-0.03%17,524