Skip to main content
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
110.51
+0.48 (0.44%)
Jun 27, 2025, 4:00 PM - Market closed

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025110.03110.89109.96110.51110.510.43%15,143
Jun 26, 2025109.59110.09109.59110.03110.030.95%19,343
Jun 25, 2025109.41109.41108.85109.00109.00-0.47%5,369
Jun 24, 2025108.95109.67108.95109.51109.511.85%5,648
Jun 23, 2025106.26107.52106.22107.52107.520.88%11,371
Jun 20, 2025107.05107.05106.53106.59106.59-0.02%10,221
Jun 18, 2025106.56107.52106.56106.61106.610.12%5,986
Jun 17, 2025106.86107.07106.15106.47106.47-0.91%13,945
Jun 16, 2025107.31108.31107.31107.45107.45-0.19%7,487
Jun 13, 2025108.20108.56107.55107.65106.27-1.86%12,459
Jun 12, 2025109.36109.75109.24109.70108.290.27%7,063
Jun 11, 2025109.84110.04109.35109.40107.99-0.11%7,246
Jun 10, 2025109.61109.67109.12109.51108.10-0.41%7,054
Jun 9, 2025110.31110.31109.37109.96108.55-0.18%34,372
Jun 6, 2025109.79110.22109.68110.16108.741.03%8,014
Jun 5, 2025109.22109.54108.84109.03107.630.12%19,770
Jun 4, 2025109.43109.65108.90108.90107.50-0.38%21,339
Jun 3, 2025108.82109.55108.34109.31107.910.10%16,960
Jun 2, 2025108.63109.38108.22109.20107.800.30%54,331
May 30, 2025108.53108.88108.02108.88107.480.32%24,457
May 29, 2025107.79108.58107.79108.53107.130.50%10,547
May 28, 2025108.22108.63107.94107.98106.60-0.83%8,904
May 27, 2025108.52109.15107.88108.89107.491.36%11,214
May 23, 2025106.42107.77106.42107.43106.05-0.30%15,429
May 22, 2025107.27108.02107.10107.75106.360.10%6,473
May 21, 2025108.65108.94107.42107.64106.25-1.29%15,374
May 20, 2025108.96109.35108.70109.04107.64-0.13%14,447
May 19, 2025108.79109.38108.72109.18107.770.35%8,284
May 16, 2025108.25108.82108.02108.79107.390.52%9,460
May 15, 2025107.82108.52107.78108.23106.840.47%15,283
May 14, 2025107.81107.81107.37107.72106.340.27%10,742
May 13, 2025107.27107.84107.08107.43106.050.56%21,131
May 12, 2025107.71107.71106.55106.83105.461.21%9,477
May 9, 2025105.84105.84105.35105.55104.190.27%15,983
May 8, 2025104.94106.04104.94105.27103.920.98%25,191
May 7, 2025104.53105.22104.25104.25102.91-0.01%113,557
May 6, 2025104.22104.99104.18104.26102.92-0.20%21,826
May 5, 2025104.79105.34104.47104.47103.13-0.31%12,909
May 2, 2025104.51105.13104.40104.80103.451.57%6,562
May 1, 2025102.79103.25102.79103.19101.860.11%8,670
Apr 30, 2025101.94103.07101.50103.07101.75-0.43%20,892
Apr 29, 2025102.29103.51102.29103.51102.180.75%4,780
Apr 28, 2025102.28102.75101.95102.74101.420.54%16,244
Apr 25, 2025101.63102.19101.26102.19100.880.09%4,843
Apr 24, 2025100.77102.21100.77102.10100.791.31%7,295
Apr 23, 2025101.76102.63100.73100.7899.491.15%38,917
Apr 22, 202598.44100.0798.4499.6398.352.73%33,332
Apr 21, 202598.1798.7196.3996.9895.73-1.43%8,628
Apr 17, 202598.1399.5098.1398.3997.130.62%14,518
Apr 16, 202598.7399.1497.7897.7896.52-1.04%4,552