iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
117.56
+0.35 (0.30%)
Dec 4, 2025, 4:00 PM EST - Market closed
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 117.99 | 117.99 | 117.52 | 117.56 | 117.56 | 0.30% | 31,157 |
| Dec 3, 2025 | 116.21 | 117.37 | 116.21 | 117.21 | 117.21 | 0.64% | 26,064 |
| Dec 2, 2025 | 116.28 | 116.91 | 116.12 | 116.47 | 116.47 | 0.26% | 34,724 |
| Dec 1, 2025 | 116.29 | 117.16 | 116.17 | 116.17 | 116.17 | -0.64% | 30,264 |
| Nov 28, 2025 | 116.25 | 117.07 | 116.25 | 116.91 | 116.91 | 0.69% | 8,747 |
| Nov 26, 2025 | 115.40 | 116.54 | 115.40 | 116.11 | 116.11 | 0.81% | 46,588 |
| Nov 25, 2025 | 114.58 | 115.45 | 114.56 | 115.18 | 115.18 | 1.28% | 16,855 |
| Nov 24, 2025 | 113.45 | 113.87 | 113.28 | 113.72 | 113.72 | 0.37% | 10,010 |
| Nov 21, 2025 | 112.65 | 113.54 | 112.06 | 113.31 | 113.31 | 1.21% | 12,442 |
| Nov 20, 2025 | 113.80 | 114.23 | 111.95 | 111.95 | 111.95 | -0.81% | 8,251 |
| Nov 19, 2025 | 112.66 | 113.24 | 112.33 | 112.87 | 112.87 | -0.03% | 9,801 |
| Nov 18, 2025 | 112.62 | 113.47 | 112.34 | 112.90 | 112.90 | -0.53% | 15,043 |
| Nov 17, 2025 | 115.17 | 115.24 | 113.26 | 113.51 | 113.51 | -1.94% | 13,493 |
| Nov 14, 2025 | 115.63 | 116.19 | 115.06 | 115.75 | 115.75 | -0.57% | 15,925 |
| Nov 13, 2025 | 117.83 | 117.84 | 116.41 | 116.41 | 116.41 | -1.34% | 25,599 |
| Nov 12, 2025 | 117.37 | 118.20 | 117.37 | 118.00 | 118.00 | 1.02% | 25,650 |
| Nov 11, 2025 | 116.30 | 117.16 | 116.30 | 116.81 | 116.81 | 0.48% | 10,466 |
| Nov 10, 2025 | 115.99 | 116.55 | 115.56 | 116.25 | 116.25 | 0.75% | 68,291 |
| Nov 7, 2025 | 114.60 | 115.39 | 113.98 | 115.39 | 115.39 | 0.74% | 119,410 |
| Nov 6, 2025 | 114.95 | 115.01 | 114.15 | 114.54 | 114.54 | -0.23% | 23,261 |
| Nov 5, 2025 | 114.41 | 115.02 | 114.32 | 114.81 | 114.81 | 0.59% | 25,199 |
| Nov 4, 2025 | 113.29 | 114.45 | 113.29 | 114.13 | 114.13 | 0.06% | 31,587 |
| Nov 3, 2025 | 114.51 | 114.51 | 113.44 | 114.07 | 114.07 | -0.23% | 69,504 |
| Oct 31, 2025 | 113.83 | 114.46 | 113.80 | 114.32 | 114.32 | 0.12% | 8,488 |
| Oct 30, 2025 | 113.55 | 114.73 | 113.55 | 114.19 | 114.19 | 0.14% | 5,538 |
| Oct 29, 2025 | 114.73 | 114.96 | 113.73 | 114.03 | 114.03 | -1.27% | 7,912 |
| Oct 28, 2025 | 115.56 | 116.00 | 115.48 | 115.50 | 115.50 | 0.06% | 20,473 |
| Oct 27, 2025 | 115.58 | 115.58 | 115.23 | 115.43 | 115.43 | 0.59% | 6,235 |
| Oct 24, 2025 | 114.29 | 114.95 | 114.29 | 114.76 | 114.76 | 0.83% | 20,572 |
| Oct 23, 2025 | 113.90 | 114.17 | 113.60 | 113.82 | 113.82 | 0.12% | 18,823 |
| Oct 22, 2025 | 113.96 | 113.98 | 113.27 | 113.68 | 113.68 | -0.33% | 4,451 |
| Oct 21, 2025 | 114.13 | 114.61 | 113.94 | 114.05 | 114.05 | -0.22% | 25,913 |
| Oct 20, 2025 | 113.36 | 114.52 | 113.36 | 114.30 | 114.30 | 1.14% | 26,122 |
| Oct 17, 2025 | 112.60 | 113.35 | 112.60 | 113.01 | 113.01 | -0.03% | 17,524 |
| Oct 16, 2025 | 115.01 | 115.01 | 112.81 | 113.04 | 113.04 | -1.46% | 8,168 |
| Oct 15, 2025 | 115.39 | 115.53 | 114.23 | 114.72 | 114.72 | -0.26% | 14,840 |
| Oct 14, 2025 | 113.44 | 115.56 | 113.44 | 115.02 | 115.02 | 0.80% | 8,031 |
| Oct 13, 2025 | 114.32 | 114.32 | 113.24 | 114.10 | 114.10 | 0.92% | 14,015 |
| Oct 10, 2025 | 115.39 | 115.39 | 112.92 | 113.06 | 113.06 | -1.93% | 7,354 |
| Oct 9, 2025 | 115.99 | 115.99 | 114.96 | 115.28 | 115.28 | -0.67% | 6,966 |
| Oct 8, 2025 | 116.50 | 116.50 | 116.06 | 116.06 | 116.06 | -0.09% | 4,361 |
| Oct 7, 2025 | 116.28 | 116.71 | 115.78 | 116.17 | 116.17 | -0.15% | 13,533 |
| Oct 6, 2025 | 116.75 | 116.75 | 116.00 | 116.34 | 116.34 | -0.24% | 8,565 |
| Oct 3, 2025 | 116.13 | 116.92 | 116.13 | 116.62 | 116.62 | 0.75% | 19,095 |
| Oct 2, 2025 | 115.97 | 115.97 | 115.18 | 115.75 | 115.75 | -0.28% | 11,501 |
| Oct 1, 2025 | 116.34 | 116.57 | 116.00 | 116.08 | 116.08 | -0.51% | 47,558 |
| Sep 30, 2025 | 116.51 | 116.91 | 115.90 | 116.67 | 116.67 | -0.12% | 53,337 |
| Sep 29, 2025 | 116.89 | 116.89 | 116.21 | 116.81 | 116.81 | 0.41% | 19,654 |
| Sep 26, 2025 | 115.82 | 116.40 | 115.82 | 116.33 | 116.33 | 1.19% | 24,198 |
| Sep 25, 2025 | 114.85 | 115.38 | 114.76 | 114.96 | 114.96 | -0.45% | 41,071 |