iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
105.01
+0.82 (0.79%)
Feb 18, 2025, 4:00 PM EST - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2025104.60105.01104.34105.01105.010.79%20,041
Feb 14, 2025104.09104.51104.09104.19104.190.35%9,562
Feb 13, 2025103.31103.88103.23103.83103.830.85%7,637
Feb 12, 2025102.42103.18102.42102.95102.95-0.05%6,927
Feb 11, 2025102.48103.17102.18103.01103.010.24%3,248
Feb 10, 2025103.25103.27102.43102.76102.76-0.37%11,028
Feb 7, 2025103.84103.84103.06103.14103.14-0.58%11,967
Feb 6, 2025103.09103.74103.05103.74103.740.98%6,753
Feb 5, 2025102.17102.73102.11102.73102.730.87%5,232
Feb 4, 2025101.77102.08101.53101.84101.840.27%9,181
Feb 3, 2025100.48101.6899.93101.57101.57-0.54%32,483
Jan 31, 2025102.89103.06102.12102.12102.12-0.68%5,114
Jan 30, 2025103.00103.41102.80102.82102.820.78%18,870
Jan 29, 2025101.97102.50101.97102.03102.03-0.22%2,960
Jan 28, 2025101.92102.35101.89102.25102.250.12%12,702
Jan 27, 2025101.46102.13101.37102.13102.130.93%18,067
Jan 24, 2025101.08101.37100.91101.18101.180.39%8,924
Jan 23, 2025100.40100.95100.40100.79100.790.73%12,080
Jan 22, 2025100.39100.3999.72100.06100.06-0.57%82,791
Jan 21, 2025100.12100.63100.11100.63100.631.45%265,169
Jan 17, 202598.8799.3898.8199.1999.190.42%11,520
Jan 16, 202597.9298.7897.9298.7898.780.72%66,696
Jan 15, 202597.6998.2297.5698.0798.072.32%17,027
Jan 14, 202595.0595.9395.0595.8595.851.16%11,139
Jan 13, 202593.7594.7893.6494.7594.750.32%14,064
Jan 10, 202595.8095.8794.3694.4594.45-2.32%3,809
Jan 8, 202596.2496.7095.9796.7096.700.16%11,635
Jan 7, 202597.1997.1996.1396.5496.54-0.04%21,883
Jan 6, 202596.8997.3396.5096.5896.580.20%6,147
Jan 3, 202596.2396.4595.6496.3996.390.80%4,022
Jan 2, 202596.2496.5095.2595.6295.62-0.45%45,711
Dec 31, 202496.4196.4195.8896.0696.06-0.11%3,073
Dec 30, 202496.0396.4095.5496.1696.16-0.58%19,164
Dec 27, 202496.8797.4196.4296.7296.72-0.57%17,411
Dec 26, 202496.9197.6096.9197.2897.280.38%6,079
Dec 24, 202494.5497.0894.5496.9196.910.75%10,643
Dec 23, 202495.6696.1995.2596.1996.190.61%4,221
Dec 20, 202494.4196.2594.4195.6195.610.78%12,951
Dec 19, 202495.7396.1894.8794.8794.87-0.03%13,129
Dec 18, 202497.6997.7894.7694.9094.90-2.78%7,247
Dec 17, 202498.5398.5397.4097.6197.61-1.81%27,848
Dec 16, 202499.5899.6299.1599.4198.33-21,478
Dec 13, 202499.9099.9099.3299.4198.330.01%6,242
Dec 12, 202499.98100.4099.4099.4098.32-0.76%13,876
Dec 11, 2024100.37100.3799.88100.1699.070.27%11,388
Dec 10, 2024100.24100.2499.6099.8998.80-0.38%11,319
Dec 9, 2024101.64101.64100.26100.2799.18-0.73%14,486
Dec 6, 2024101.29101.37100.79101.0199.91-0.22%14,943
Dec 5, 2024100.96101.59100.96101.23100.130.54%22,765
Dec 4, 2024101.22101.22100.35100.6999.59-0.22%11,182
Dec 3, 2024101.72101.72100.78100.9199.81-0.49%15,169
Dec 2, 2024105.79105.79100.77101.41100.31-0.30%54,375
Nov 29, 2024101.35102.12101.35101.72100.610.66%53,094
Nov 27, 2024100.95101.41100.79101.0599.950.14%9,008
Nov 26, 2024100.62100.91100.28100.9199.81-0.02%9,826
Nov 25, 2024100.83101.24100.57100.9399.830.28%6,573
Nov 22, 202499.51100.6599.51100.6599.560.68%12,064
Nov 21, 202499.29100.2199.2999.9798.891.10%13,836
Nov 20, 202499.0899.0898.4098.8997.81-0.18%7,957
Nov 19, 202498.7499.4198.6499.0797.99-0.50%7,639
Nov 18, 202499.3599.7799.2999.5798.490.30%3,160
Nov 15, 202498.9599.3298.9599.2798.190.54%5,239
Nov 14, 202499.1599.2698.7498.7497.660.01%4,842
Nov 13, 202499.0499.2598.5898.7397.65-0.26%5,043
Nov 12, 202499.3499.3498.4898.9997.91-0.62%6,801
Nov 11, 202499.45100.1999.4599.6098.520.89%16,130
Nov 8, 202498.7498.9798.4498.7397.65-0.15%4,749
Nov 7, 202499.5999.8598.6898.8897.80-0.44%19,378
Nov 6, 202498.3799.3697.9299.3198.233.44%15,298
Nov 5, 202495.0396.0195.0396.0194.971.28%21,776
Nov 4, 202495.3895.3894.6994.7993.76-0.28%6,214
Nov 1, 202495.4295.7995.0695.0694.020.18%12,470
Oct 31, 202495.7295.7294.8994.8993.86-0.97%18,401
Oct 30, 202495.4896.0995.4895.8294.780.10%7,874
Oct 29, 202495.9695.9695.7295.7294.68-0.49%4,284
Oct 28, 202495.3296.3295.3296.2095.151.28%3,854
Oct 25, 202496.2096.2294.9194.9893.95-1.10%10,070
Oct 24, 202496.0296.2695.5596.0494.990.34%4,094
Oct 23, 202495.7995.9595.4595.7194.67-0.43%8,756
Oct 22, 202496.0296.2895.7796.1395.08-0.37%626,630
Oct 21, 202497.2197.2196.4896.4895.43-1.10%4,637
Oct 18, 202497.4197.6997.1297.5596.490.33%13,950
Oct 17, 202497.1497.4597.0997.2396.170.23%11,259
Oct 16, 202496.3197.0296.3197.0095.951.29%7,389
Oct 15, 202496.3996.7095.7295.7694.72-0.37%624,763
Oct 14, 202495.6196.1395.6196.1295.070.61%4,829
Oct 11, 202495.0095.7395.0095.5494.501.38%5,653
Oct 10, 202494.1894.6793.8694.2493.220.07%57,269
Oct 9, 202493.3294.2693.3294.1793.150.29%4,854
Oct 8, 202493.8593.9193.6693.9092.88-0.04%2,787
Oct 7, 202494.6294.6893.7293.9492.92-0.75%23,062
Oct 4, 202494.1894.7394.1094.6593.621.50%2,581
Oct 3, 202493.3993.4593.1093.2592.23-0.64%9,126
Oct 2, 202493.8294.0593.6493.8592.830.13%7,288
Oct 1, 202494.3894.3893.5693.7392.71-0.89%23,821
Sep 30, 202494.4494.8193.8594.5893.550.16%17,006
Sep 27, 202494.4695.0094.4394.4393.40-0.34%2,533
Sep 26, 202494.3694.7794.2494.7593.721.55%4,471
Sep 25, 202494.2294.2293.3093.3092.28-1.08%3,651
Sep 24, 202494.4794.4794.1094.3293.29-0.23%7,114