Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
121.95
+0.69 (0.57%)
May 29, 2026, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026121.37122.25121.37121.95121.950.57%18,554
May 28, 2026121.34121.40120.94121.26121.26-0.56%13,282
May 27, 2026122.50122.76121.87121.94121.94-0.68%9,243
May 26, 2026123.27123.43122.34122.78122.770.48%13,471
May 22, 2026122.50122.76122.19122.19122.19-0.24%12,061
May 21, 2026121.06122.56121.06122.49122.490.33%9,812
May 20, 2026120.47122.17119.75122.08122.081.42%7,948
May 19, 2026120.82121.16120.37120.37120.37-0.68%8,845
May 18, 2026120.12121.19120.12121.19121.191.15%8,981
May 15, 2026120.24120.30119.72119.82119.82-0.63%12,141
May 14, 2026120.71121.15120.53120.58120.570.48%8,418
May 13, 2026120.34120.55119.93120.00120.00-0.83%7,419
May 12, 2026120.11121.14120.11121.00121.000.29%2,345
May 11, 2026121.12121.12120.61120.65120.65-0.30%9,642
May 8, 2026121.37121.45120.62121.01121.01-0.07%12,571
May 7, 2026122.11122.28120.85121.10121.10-1.13%16,197
May 6, 2026122.20122.70122.12122.48122.481.79%6,196
May 5, 2026120.25120.67119.78120.33120.330.58%103,604
May 4, 2026120.51121.10119.47119.64119.64-1.26%10,451
May 1, 2026121.60122.14121.17121.17121.17-0.52%6,180
Apr 30, 2026119.89121.80119.89121.80121.801.52%9,219
Apr 29, 2026120.60120.66119.79119.97119.97-0.52%10,878
Apr 28, 2026120.75121.03120.57120.60120.600.34%11,219
Apr 27, 2026119.68120.52119.68120.19120.190.35%14,054
Apr 24, 2026119.73120.09119.58119.78119.78-0.13%9,492
Apr 23, 2026120.55121.00118.84119.93119.93-0.93%15,438
Apr 22, 2026121.75121.81120.97121.05121.05-0.39%30,096
Apr 21, 2026122.61123.53121.53121.53121.53-1.05%25,294
Apr 20, 2026122.33123.26122.30122.82122.82-0.43%7,916
Apr 17, 2026123.21124.00122.92123.35123.351.37%17,883
Apr 16, 2026122.18122.18121.48121.69121.69-0.43%10,468
Apr 15, 2026121.99122.35121.47122.22122.220.51%19,382
Apr 14, 2026121.00121.79121.00121.60121.600.46%11,216
Apr 13, 2026118.26121.04118.26121.04121.041.50%12,638
Apr 10, 2026119.91119.91118.87119.25119.25-0.47%16,453
Apr 9, 2026118.76120.28118.68119.82119.820.34%26,505
Apr 8, 2026119.56119.56118.82119.41119.413.19%14,740
Apr 7, 2026114.83115.72114.54115.72115.720.16%16,946
Apr 6, 2026114.59115.85114.59115.54115.540.65%18,491
Apr 2, 2026113.00115.14112.95114.79114.79-0.21%76,256
Apr 1, 2026115.29115.80114.72115.03115.030.90%33,177
Mar 31, 2026112.36114.15112.20114.00114.002.87%106,634
Mar 30, 2026110.80111.44110.32110.82110.820.72%100,242
Mar 27, 2026111.67111.67109.99110.03110.03-1.77%13,051
Mar 26, 2026112.62113.41112.01112.01112.01-1.39%16,084
Mar 25, 2026113.53114.12112.96113.59113.590.87%16,974
Mar 24, 2026111.70113.22111.70112.61112.61-0.33%11,269
Mar 23, 2026113.17114.17112.73112.98112.981.48%93,471
Mar 20, 2026111.59111.80110.58111.33111.33-1.00%26,930
Mar 19, 2026111.00113.10111.00112.45112.450.09%197,487