iShares Global Financials ETF (IXG)
 NYSEARCA: IXG · Real-Time Price · USD
 114.19
 +0.16 (0.14%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 24, 2025 | 115.90 | 116.10 | 115.26 | 115.48 | 115.48 | -0.53% | 4,752 | 
| Sep 23, 2025 | 116.55 | 117.23 | 116.00 | 116.10 | 116.10 | -0.43% | 12,820 | 
| Sep 22, 2025 | 115.96 | 116.60 | 115.96 | 116.60 | 116.60 | -0.01% | 9,236 | 
| Sep 19, 2025 | 116.49 | 116.93 | 116.08 | 116.61 | 116.61 | 0.21% | 17,458 | 
| Sep 18, 2025 | 116.03 | 116.74 | 115.86 | 116.37 | 116.37 | -0.05% | 12,496 | 
| Sep 17, 2025 | 115.93 | 117.02 | 115.93 | 116.43 | 116.43 | 0.30% | 16,569 | 
| Sep 16, 2025 | 116.25 | 116.25 | 115.31 | 116.08 | 116.08 | -0.74% | 14,851 | 
| Sep 15, 2025 | 116.72 | 116.94 | 116.30 | 116.94 | 116.94 | 0.66% | 23,597 | 
| 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 |