Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
116.46
-1.35 (-1.15%)
At close: Mar 5, 2026, 4:00 PM EST
116.46
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026116.66117.07115.50116.46116.46-1.15%29,241
Mar 4, 2026117.34117.86117.12117.81117.810.90%25,028
Mar 3, 2026114.93117.46114.00116.76116.76-1.41%554,337
Mar 2, 2026116.98119.19116.88118.43118.43-1.13%124,398
Feb 27, 2026120.72121.04119.57119.78119.78-1.76%27,797
Feb 26, 2026121.20122.20120.63121.92121.920.71%21,231
Feb 25, 2026119.62121.38119.62121.06121.061.60%16,195
Feb 24, 2026118.59119.57117.99119.15119.15-0.12%168,762
Feb 23, 2026121.85122.04119.22119.30119.30-2.08%24,516
Feb 20, 2026120.63121.83120.40121.83121.830.73%11,538
Feb 19, 2026120.57120.95120.21120.95120.95-0.29%9,269
Feb 18, 2026121.11121.95121.11121.30121.300.50%53,764
Feb 17, 2026119.81121.08119.81120.70120.700.77%11,287
Feb 13, 2026119.72120.14119.20119.78119.78-0.61%18,511
Feb 12, 2026122.77122.77120.08120.52120.52-1.46%7,448
Feb 11, 2026123.50123.99122.06122.30122.30-0.65%15,140
Feb 10, 2026124.01124.32122.88123.10123.10-0.80%13,898
Feb 9, 2026123.70124.32123.70124.09124.090.49%9,600
Feb 6, 2026122.71123.49122.71123.49123.492.03%7,812
Feb 5, 2026122.23122.23121.03121.03121.03-1.75%40,422
Feb 4, 2026122.90123.54122.71123.18123.180.55%17,171
Feb 3, 2026123.31123.31121.69122.50122.50-0.26%59,717
Feb 2, 2026121.72122.93121.33122.82122.820.90%20,949
Jan 30, 2026122.55122.55121.10121.72121.72-0.66%10,941
Jan 29, 2026122.32122.57121.19122.53122.531.17%26,196
Jan 28, 2026121.02121.28120.60121.11121.11-0.52%28,809
Jan 27, 2026121.65121.92121.17121.75121.750.74%46,296
Jan 26, 2026120.70121.20120.62120.86120.860.37%21,096
Jan 23, 2026120.60120.60119.93120.42120.42-0.63%10,181
Jan 22, 2026120.66121.44120.66121.18121.180.65%8,859
Jan 21, 2026119.69121.03119.55120.40120.400.52%45,236
Jan 20, 2026120.17121.19119.44119.78119.78-1.77%46,369
Jan 16, 2026121.50122.31121.48121.94121.940.14%44,470
Jan 15, 2026121.41122.27121.41121.77121.770.47%23,731
Jan 14, 2026121.12121.20120.33121.20121.200.09%11,602
Jan 13, 2026122.63122.63120.82121.09121.09-1.12%16,228
Jan 12, 2026121.98122.46121.90122.46122.46-0.16%36,603
Jan 9, 2026123.10123.10122.63122.66122.66-0.14%15,963
Jan 8, 2026121.81123.12121.81122.83122.830.53%16,618
Jan 7, 2026123.84123.84122.04122.18122.18-1.42%18,597
Jan 6, 2026123.57124.13123.50123.94123.940.07%44,894
Jan 5, 2026121.43124.32121.43123.85123.851.75%75,262
Jan 2, 2026121.55121.72120.72121.72121.720.77%39,338
Dec 31, 2025121.47121.47120.79120.79120.79-0.61%14,237
Dec 30, 2025121.99122.03121.52121.54121.54-0.22%37,032
Dec 29, 2025122.11122.11121.47121.81121.81-0.51%39,520
Dec 26, 2025122.41122.49122.03122.43122.43-0.01%33,552
Dec 24, 2025121.95122.54121.95122.44122.440.39%21,741
Dec 23, 2025121.49122.15121.49121.97121.970.43%24,418
Dec 22, 2025120.42121.58120.42121.45121.451.17%81,611