iShares Global Financials ETF (IXG)

IXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	107.71	107.71	106.55	106.83	106.83	1.21%	9,477
May 9, 2025	105.84	105.84	105.35	105.55	105.55	0.27%	15,983
May 8, 2025	104.94	106.04	104.94	105.27	105.27	0.98%	25,191
May 7, 2025	104.53	105.22	104.25	104.25	104.25	-0.01%	113,557
May 6, 2025	104.22	104.99	104.18	104.26	104.26	-0.20%	21,826
May 5, 2025	104.79	105.34	104.47	104.47	104.47	-0.31%	12,909
May 2, 2025	104.51	105.13	104.40	104.80	104.80	1.57%	6,562
May 1, 2025	102.79	103.25	102.79	103.19	103.19	0.11%	8,670
Apr 30, 2025	101.94	103.07	101.50	103.07	103.07	-0.43%	20,892
Apr 29, 2025	102.29	103.51	102.29	103.51	103.51	0.75%	4,780
Apr 28, 2025	102.28	102.75	101.95	102.74	102.74	0.54%	16,244
Apr 25, 2025	101.63	102.19	101.26	102.19	102.19	0.09%	4,843
Apr 24, 2025	100.77	102.21	100.77	102.10	102.10	1.31%	7,295
Apr 23, 2025	101.76	102.63	100.73	100.78	100.78	1.15%	38,917
Apr 22, 2025	98.44	100.07	98.44	99.63	99.63	2.73%	33,332
Apr 21, 2025	98.17	98.71	96.39	96.98	96.98	-1.43%	8,628
Apr 17, 2025	98.13	99.50	98.13	98.39	98.39	0.62%	14,518
Apr 16, 2025	98.73	99.14	97.78	97.78	97.78	-1.04%	4,552
Apr 15, 2025	98.57	99.72	98.57	98.81	98.81	0.46%	16,586
Apr 14, 2025	98.18	98.71	98.04	98.36	98.36	1.59%	10,307
Apr 11, 2025	94.69	97.35	94.69	96.82	96.82	1.59%	9,225
Apr 10, 2025	96.07	96.43	93.60	95.30	95.30	-2.56%	14,057
Apr 9, 2025	89.80	97.80	89.62	97.80	97.80	7.72%	13,507
Apr 8, 2025	94.05	94.85	89.46	90.79	90.79	-0.11%	11,928
Apr 7, 2025	88.89	93.02	88.04	90.89	90.89	-1.22%	26,842
Apr 4, 2025	95.48	95.62	92.01	92.01	92.01	-7.69%	147,134
Apr 3, 2025	100.62	101.12	99.58	99.68	99.68	-4.25%	62,139
Apr 2, 2025	102.25	104.10	102.25	104.10	104.10	1.14%	34,988
Apr 1, 2025	102.82	103.36	101.49	102.93	102.93	-0.09%	88,408
Mar 31, 2025	101.27	103.29	101.06	103.02	103.02	0.46%	39,786
Mar 28, 2025	103.78	103.78	102.10	102.54	102.54	-1.51%	19,587
Mar 27, 2025	104.44	104.75	103.54	104.12	104.12	-0.12%	14,017
Mar 26, 2025	104.95	105.32	103.92	104.25	104.25	-0.63%	8,215
Mar 25, 2025	104.70	104.92	104.48	104.91	104.91	0.82%	17,645
Mar 24, 2025	103.92	104.33	103.80	104.06	104.06	1.09%	8,989
Mar 21, 2025	102.58	103.08	102.33	102.94	102.94	-0.41%	13,285
Mar 20, 2025	102.50	103.58	102.50	103.36	103.36	-0.17%	47,059
Mar 19, 2025	102.79	104.02	102.79	103.54	103.54	0.60%	27,399
Mar 18, 2025	102.76	102.95	102.32	102.92	102.92	0.02%	12,613
Mar 17, 2025	101.39	103.03	101.39	102.90	102.90	1.25%	78,605
Mar 14, 2025	100.30	101.68	100.18	101.63	101.63	2.31%	73,808
Mar 13, 2025	99.55	100.04	99.15	99.34	99.34	-0.48%	148,548
Mar 12, 2025	100.25	100.28	99.41	99.82	99.82	0.57%	18,391
Mar 11, 2025	99.91	99.99	98.48	99.25	99.25	-0.61%	32,802
Mar 10, 2025	100.50	100.89	99.16	99.86	99.86	-2.59%	55,363
Mar 7, 2025	102.07	102.54	100.74	102.52	102.52	0.35%	26,854
Mar 6, 2025	102.71	103.35	102.01	102.16	102.16	-1.29%	35,445
Mar 5, 2025	102.78	103.96	102.43	103.49	103.49	1.52%	40,981
Mar 4, 2025	103.60	103.60	101.15	101.94	101.94	-2.40%	14,918
Mar 3, 2025	105.62	106.16	103.97	104.45	104.45	-0.26%	30,936

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.