Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
125.35
+1.59 (1.28%)
Jun 12, 2026, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026124.28125.80124.06125.35125.351.28%163,710
Jun 11, 2026121.80123.76121.80123.76123.761.80%28,853
Jun 10, 2026122.63123.04121.53121.57121.57-0.95%13,905
Jun 9, 2026122.47123.36121.33122.74122.740.82%16,769
Jun 8, 2026122.26122.58121.50121.74121.740.04%14,666
Jun 5, 2026122.43122.94121.69121.69121.69-0.96%11,105
Jun 4, 2026121.92122.87121.92122.87122.871.95%6,284
Jun 3, 2026120.95120.98120.20120.52120.51-1.08%8,094
Jun 2, 2026121.38122.17121.38121.83121.830.39%5,621
Jun 1, 2026120.72121.70120.62121.35121.35-0.49%11,022
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