Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
129.19
-1.44 (-1.10%)
Oct 30, 2026, 4:00 PM EST - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026130.03130.03128.67129.19129.19-1.10%16,828
Oct 29, 2026130.03130.90130.03130.63130.631.15%8,370
Oct 28, 2026128.77129.36128.47129.14129.140.19%9,955
Oct 27, 2026129.15129.30128.64128.90128.900.09%17,520
Oct 26, 2026129.03129.30128.68128.78128.780.08%10,360
Oct 23, 2026129.11129.11128.16128.68128.68-0.89%11,105
Oct 22, 2026128.84129.83128.84129.83129.83-0.01%10,588
Oct 21, 2026129.74130.02129.41129.84129.840.71%128,823
Oct 20, 2026127.77129.05127.77128.92128.921.03%11,079
Oct 19, 2026128.30128.37127.46127.61127.61-1.10%36,058
Oct 16, 2026129.70130.19128.50129.03129.030.23%34,012
Oct 15, 2026127.89128.87127.42128.74128.741.19%89,178
Oct 14, 2026127.27127.27126.10127.23127.23-0.83%29,003
Oct 13, 2026128.86129.35128.17128.30128.300.19%10,961
Oct 12, 2026127.81128.35127.79128.06128.060.39%16,133
Oct 9, 2026127.02127.60126.61127.56127.560.73%30,758
Oct 8, 2026125.30126.67125.02126.63126.630.36%134,883
Oct 7, 2026125.99126.53125.66126.17126.17-1.21%61,873
Oct 6, 2026127.73128.27127.56127.71127.710.54%28,260
Oct 5, 2026126.32127.46125.97127.02127.020.47%24,220
Oct 2, 2026126.42126.48125.54126.43126.430.31%25,463
Oct 1, 2026126.27126.72124.62126.04126.04-0.76%50,555
Sep 30, 2026128.53128.53126.99127.00127.00-1.16%10,087
Sep 29, 2026129.16129.16127.64128.49128.49-0.51%26,097
Sep 28, 2026129.76129.94129.06129.15129.15-0.81%10,933
Sep 25, 2026129.49130.23128.89130.21130.211.02%92,328
Sep 24, 2026128.70129.13128.07128.90128.90-0.13%29,833
Sep 23, 2026129.92130.21128.92129.07129.07-1.23%15,754
Sep 22, 2026132.92132.92130.10130.68130.68-1.48%15,498
Sep 21, 2026132.32132.66132.20132.64132.640.91%6,048
Sep 18, 2026131.03131.58130.55131.45131.45-0.63%67,106
Sep 17, 2026132.81132.81131.91132.28132.280.54%45,935
Sep 16, 2026133.25133.29130.64131.57131.57-1.22%44,419
Sep 15, 2026133.56133.56132.34133.19133.19-0.55%46,591
Sep 14, 2026133.98134.51133.68133.92133.92-0.23%293,863
Sep 11, 2026134.51134.89133.81134.23134.231.00%27,694
Sep 10, 2026132.97133.44132.73132.90132.90-0.28%38,538
Sep 9, 2026133.71133.79133.05133.28133.28-0.95%32,641
Sep 8, 2026135.47135.47134.56134.56134.56-1.20%31,092
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