Skip to main content
logo
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
125.83
+1.85 (1.49%)
Jun 16, 2026, 4:00 PM EDT - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026124.80126.14124.80125.83125.831.49%92,374
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
May 27, 2026122.50122.76121.87121.94120.23-0.68%9,243
May 26, 2026123.27123.43122.34122.78121.050.48%13,471
May 22, 2026122.50122.76122.19122.19120.47-0.24%12,061
May 21, 2026121.06122.56121.06122.49120.760.33%9,812
May 20, 2026120.47122.17119.75122.08120.361.42%7,948
May 19, 2026120.82121.16120.37120.37118.68-0.68%8,845
May 18, 2026120.12121.19120.12121.19119.491.15%8,981
May 15, 2026120.24120.30119.72119.82118.13-0.63%12,141
May 14, 2026120.71121.15120.53120.58118.880.48%8,418
May 13, 2026120.34120.55119.93120.00118.31-0.83%7,419
May 12, 2026120.11121.14120.11121.00119.300.29%2,345
May 11, 2026121.12121.12120.61120.65118.95-0.30%9,642
May 8, 2026121.37121.45120.62121.01119.31-0.07%12,571
May 7, 2026122.11122.28120.85121.10119.40-1.13%16,197
May 6, 2026122.20122.70122.12122.48120.761.79%6,196
May 5, 2026120.25120.67119.78120.33118.640.58%103,604
May 4, 2026120.51121.10119.47119.64117.96-1.26%10,451
May 1, 2026121.60122.14121.17121.17119.46-0.52%6,180
Apr 30, 2026119.89121.80119.89121.80120.091.52%9,219
Apr 29, 2026120.60120.66119.79119.97118.29-0.52%10,878
Apr 28, 2026120.75121.03120.57120.60118.900.34%11,219
Apr 27, 2026119.68120.52119.68120.19118.500.35%14,054
Apr 24, 2026119.73120.09119.58119.78118.09-0.13%9,492
Apr 23, 2026120.55121.00118.84119.93118.24-0.93%15,438
Apr 22, 2026121.75121.81120.97121.05119.35-0.39%30,096
Apr 21, 2026122.61123.53121.53121.53119.82-1.05%25,294
Apr 20, 2026122.33123.26122.30122.82121.09-0.43%7,916
Apr 17, 2026123.21124.00122.92123.35121.621.37%17,883
Apr 16, 2026122.18122.18121.48121.69119.97-0.43%10,468
Apr 15, 2026121.99122.35121.47122.22120.500.51%19,382
Apr 14, 2026121.00121.79121.00121.60119.890.46%11,216
Apr 13, 2026118.26121.04118.26121.04119.341.50%12,638
Apr 10, 2026119.91119.91118.87119.25117.58-0.47%16,453
Apr 9, 2026118.76120.28118.68119.82118.130.34%26,505
Apr 8, 2026119.56119.56118.82119.41117.733.19%14,740
Apr 7, 2026114.83115.72114.54115.72114.090.16%16,946