Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
134.66
+0.09 (0.07%)
Aug 7, 2026, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026134.79134.79134.34134.66134.660.07%21,843
Aug 6, 2026135.65135.65134.08134.57134.57-0.13%28,932
Aug 5, 2026134.83135.24134.44134.74134.740.19%20,698
Aug 4, 2026133.94134.70133.85134.48134.480.46%19,244
Aug 3, 2026133.49133.89133.10133.87133.870.65%42,227
Jul 31, 2026133.04133.35132.19133.00133.00-0.14%93,195
Jul 30, 2026131.85133.41131.85133.19133.191.51%84,051
Jul 29, 2026132.28132.53130.98131.21131.21-1.49%74,641
Jul 28, 2026132.40133.36131.66133.19133.190.53%51,819
Jul 27, 2026132.04132.69131.53132.49132.491.17%50,552
Jul 24, 2026130.11131.30130.00130.96130.961.03%33,793
Jul 23, 2026129.57129.75129.00129.62129.62-0.83%30,150
Jul 22, 2026130.89131.08130.38130.71130.710.51%58,437
Jul 21, 2026129.56130.38128.95130.05130.050.64%134,342
Jul 20, 2026130.17130.35129.12129.23129.23-0.52%13,243
Jul 17, 2026130.26130.79129.26129.90129.90-1.42%88,339
Jul 16, 2026131.05131.82130.57131.77131.770.18%39,466
Jul 15, 2026130.59131.67130.59131.53131.531.03%100,511
Jul 14, 2026129.82131.40129.82130.19130.190.57%112,944
Jul 13, 2026129.73129.98129.12129.45129.450.16%201,793
Jul 10, 2026129.47129.60128.85129.24129.240.59%79,736
Jul 9, 2026127.81129.01127.81128.48128.480.69%85,136
Jul 8, 2026128.45128.52127.21127.60127.60-1.28%55,878
Jul 7, 2026130.01130.29129.25129.25129.25-0.27%55,769
Jul 6, 2026127.89129.64127.89129.60129.601.43%41,544
Jul 2, 2026127.72128.10127.25127.77127.771.22%113,597
Jul 1, 2026124.24126.58124.24126.23126.231.39%42,720
Jun 30, 2026124.37124.76124.31124.51124.510.11%42,717
Jun 29, 2026124.33124.57124.09124.37124.370.32%22,711
Jun 26, 2026124.03124.48123.74123.97123.970.02%19,934
Jun 25, 2026124.30125.62123.42123.94123.94-0.29%53,739
Jun 24, 2026124.35124.69123.94124.30124.30-0.69%14,416
Jun 23, 2026124.71125.40124.01125.16125.16-0.32%90,357
Jun 22, 2026125.47126.38125.42125.56125.560.54%19,199
Jun 18, 2026126.57126.57124.80124.88124.88-0.45%61,333
Jun 17, 2026125.75127.03124.53125.45125.45-0.30%176,642
Jun 16, 2026124.80126.14124.80125.83125.831.49%92,380
Jun 15, 2026124.70125.20123.98123.98123.980.32%26,781
Jun 12, 2026124.28125.80124.06125.35123.591.28%163,710
Jun 11, 2026121.80123.76121.80123.76122.021.80%28,853
Jun 10, 2026122.63123.04121.53121.57119.86-0.95%13,905
Jun 9, 2026122.47123.36121.33122.74121.010.82%16,895
Jun 8, 2026122.26122.58121.50121.74120.030.04%14,666
Jun 5, 2026122.43122.94121.69121.69119.98-0.96%11,105
Jun 4, 2026121.92122.87121.92122.87121.141.95%6,304
Jun 3, 2026120.95120.98120.20120.52118.82-1.08%8,094
Jun 2, 2026121.38122.17121.38121.83120.120.39%5,661
Jun 1, 2026120.72121.70120.62121.35119.65-0.49%11,022
May 29, 2026121.37122.25121.37121.95120.230.57%18,554
May 28, 2026121.34121.40120.94121.26119.56-0.56%13,282