iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
116.18
-0.53 (-0.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 116.61 | 116.61 | 115.92 | 116.18 | 116.18 | -0.46% | 8,270 |
| Sep 11, 2025 | 115.20 | 116.73 | 115.02 | 116.71 | 116.71 | 1.37% | 14,158 |
| Sep 10, 2025 | 115.15 | 115.31 | 114.82 | 115.13 | 115.13 | 0.21% | 8,229 |
| Sep 9, 2025 | 114.17 | 115.15 | 114.17 | 114.89 | 114.89 | 0.25% | 67,026 |
| Sep 8, 2025 | 114.42 | 114.61 | 113.94 | 114.60 | 114.60 | 0.33% | 14,487 |
| Sep 5, 2025 | 116.06 | 116.06 | 113.79 | 114.22 | 114.22 | -1.13% | 28,478 |
| Sep 4, 2025 | 114.64 | 115.61 | 114.44 | 115.52 | 115.52 | 0.94% | 76,798 |
| Sep 3, 2025 | 114.32 | 114.65 | 113.62 | 114.44 | 114.44 | -0.18% | 23,550 |
| Sep 2, 2025 | 114.14 | 114.65 | 113.73 | 114.65 | 114.65 | -0.73% | 49,480 |
| Aug 29, 2025 | 115.09 | 115.62 | 114.80 | 115.49 | 115.49 | -0.01% | 20,271 |
| Aug 28, 2025 | 115.28 | 115.55 | 115.01 | 115.50 | 115.50 | 0.36% | 24,519 |
| Aug 27, 2025 | 114.90 | 115.28 | 114.34 | 115.08 | 115.08 | -0.07% | 16,997 |
| Aug 26, 2025 | 114.52 | 115.16 | 114.44 | 115.16 | 115.16 | 0.21% | 12,047 |
| Aug 25, 2025 | 115.82 | 115.82 | 114.87 | 114.92 | 114.92 | -0.86% | 12,399 |
| Aug 22, 2025 | 114.74 | 116.14 | 114.74 | 115.92 | 115.92 | 1.42% | 5,319 |
| Aug 21, 2025 | 114.52 | 114.52 | 113.66 | 114.29 | 114.29 | -0.21% | 70,999 |
| Aug 20, 2025 | 114.27 | 114.54 | 113.91 | 114.53 | 114.53 | 0.79% | 22,889 |
| Aug 19, 2025 | 114.00 | 114.40 | 113.63 | 113.63 | 113.63 | -0.10% | 7,871 |
| Aug 18, 2025 | 113.62 | 113.88 | 113.27 | 113.74 | 113.74 | -0.32% | 5,345 |
| Aug 15, 2025 | 114.57 | 114.81 | 113.88 | 114.10 | 114.10 | -0.53% | 33,746 |
| Aug 14, 2025 | 113.92 | 114.71 | 113.72 | 114.71 | 114.71 | 0.59% | 16,454 |
| Aug 13, 2025 | 113.88 | 114.09 | 113.68 | 114.03 | 114.03 | 0.52% | 4,934 |
| Aug 12, 2025 | 112.62 | 113.72 | 112.62 | 113.45 | 113.45 | 1.24% | 8,469 |
| Aug 11, 2025 | 112.08 | 112.42 | 111.83 | 112.05 | 112.05 | -0.07% | 5,636 |
| Aug 8, 2025 | 111.97 | 112.38 | 111.84 | 112.13 | 112.13 | 0.71% | 4,464 |
| Aug 7, 2025 | 112.64 | 112.75 | 111.09 | 111.34 | 111.34 | -0.32% | 9,447 |
| Aug 6, 2025 | 111.35 | 111.94 | 111.34 | 111.69 | 111.69 | 0.81% | 6,815 |
| Aug 5, 2025 | 110.37 | 110.98 | 110.37 | 110.80 | 110.80 | - | 4,717 |
| Aug 4, 2025 | 110.20 | 110.86 | 110.07 | 110.80 | 110.80 | 1.12% | 54,211 |
| Aug 1, 2025 | 109.91 | 110.01 | 109.06 | 109.57 | 109.57 | -1.35% | 9,584 |
| Jul 31, 2025 | 111.77 | 112.15 | 111.07 | 111.07 | 111.07 | -0.49% | 6,896 |
| Jul 30, 2025 | 112.06 | 112.39 | 111.23 | 111.62 | 111.62 | -0.40% | 14,788 |
| Jul 29, 2025 | 113.01 | 113.01 | 112.03 | 112.07 | 112.07 | -0.16% | 5,642 |
| Jul 28, 2025 | 113.06 | 113.16 | 112.25 | 112.25 | 112.25 | -1.15% | 17,572 |
| Jul 25, 2025 | 113.18 | 113.55 | 112.78 | 113.55 | 113.55 | 0.37% | 9,463 |
| Jul 24, 2025 | 113.10 | 113.64 | 113.05 | 113.13 | 113.13 | 0.08% | 27,570 |
| Jul 23, 2025 | 112.36 | 113.09 | 111.99 | 113.04 | 113.04 | 1.19% | 3,803 |
| Jul 22, 2025 | 111.31 | 111.81 | 111.31 | 111.71 | 111.71 | 0.46% | 3,860 |
| Jul 21, 2025 | 111.32 | 111.86 | 111.20 | 111.20 | 111.20 | -0.05% | 16,750 |
| Jul 18, 2025 | 111.50 | 111.50 | 111.24 | 111.26 | 111.26 | 0.15% | 11,148 |
| Jul 17, 2025 | 110.41 | 111.41 | 110.34 | 111.09 | 111.09 | 0.39% | 13,734 |
| Jul 16, 2025 | 110.42 | 110.66 | 109.55 | 110.66 | 110.66 | 0.70% | 13,239 |
| Jul 15, 2025 | 111.36 | 111.36 | 109.75 | 109.89 | 109.89 | -1.19% | 12,651 |
| Jul 14, 2025 | 110.76 | 111.36 | 110.76 | 111.21 | 111.21 | 0.40% | 3,747 |
| Jul 11, 2025 | 111.41 | 111.41 | 110.60 | 110.77 | 110.77 | -1.07% | 26,211 |
| Jul 10, 2025 | 111.60 | 112.00 | 111.35 | 111.97 | 111.97 | 0.36% | 140,483 |
| Jul 9, 2025 | 111.41 | 111.64 | 111.06 | 111.57 | 111.57 | 0.65% | 175,260 |
| Jul 8, 2025 | 111.09 | 111.11 | 110.52 | 110.85 | 110.85 | -0.19% | 141,942 |
| Jul 7, 2025 | 111.72 | 112.08 | 110.68 | 111.06 | 111.06 | -0.93% | 24,840 |
| Jul 3, 2025 | 111.49 | 112.22 | 111.49 | 112.10 | 112.10 | 0.82% | 3,959 |