Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
110.98
+0.95 (0.86%)
Mar 30, 2026, 2:11 PM EDT - Market open

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026110.80111.08110.75111.68-1.50%6,467
Mar 27, 2026111.67111.67109.99110.03110.03-1.77%13,051
Mar 26, 2026112.62113.41112.01112.01112.01-1.39%16,084
Mar 25, 2026113.53114.12112.96113.59113.590.87%16,974
Mar 24, 2026111.70113.22111.70112.61112.61-0.33%11,269
Mar 23, 2026113.17114.17112.73112.98112.981.48%93,471
Mar 20, 2026111.59111.80110.58111.33111.33-1.00%26,930
Mar 19, 2026111.00113.10111.00112.45112.450.09%197,487
Mar 18, 2026113.35113.90112.31112.35112.35-1.26%24,093
Mar 17, 2026113.96114.92113.78113.78113.780.37%23,185
Mar 16, 2026112.81113.79112.64113.36113.361.77%82,773
Mar 13, 2026112.39113.25111.39111.39111.39-0.58%16,235
Mar 12, 2026112.62112.90111.99112.04112.04-2.23%12,161
Mar 11, 2026114.49114.95113.90114.60114.60-0.62%12,820
Mar 10, 2026115.19116.84114.84115.31115.310.31%26,108
Mar 9, 2026113.23115.35112.44114.95114.950.10%215,144
Mar 6, 2026114.03115.00113.38114.83114.83-1.40%22,135
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%144,098
Feb 27, 2026120.72121.04119.57119.78119.78-1.76%27,797
Feb 26, 2026121.20122.20120.63121.92121.920.71%21,271
Feb 25, 2026119.62121.38119.62121.06121.061.60%16,195
Feb 24, 2026118.59119.57117.99119.15119.15-0.12%168,763
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%15,173
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%17,172
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%46,297
Jan 26, 2026120.70121.20120.62120.86120.860.37%21,096
Jan 23, 2026120.60120.60119.93120.42120.42-0.63%10,226
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