iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
106.83
+1.28 (1.21%)
At close: May 12, 2025, 4:00 PM
106.83
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 107.71 | 107.71 | 106.55 | 106.83 | 106.83 | 1.21% | 9,477 |
| May 9, 2025 | 105.84 | 105.84 | 105.35 | 105.55 | 105.55 | 0.27% | 15,983 |
| May 8, 2025 | 104.94 | 106.04 | 104.94 | 105.27 | 105.27 | 0.98% | 25,191 |
| May 7, 2025 | 104.53 | 105.22 | 104.25 | 104.25 | 104.25 | -0.01% | 113,557 |
| May 6, 2025 | 104.22 | 104.99 | 104.18 | 104.26 | 104.26 | -0.20% | 21,826 |
| May 5, 2025 | 104.79 | 105.34 | 104.47 | 104.47 | 104.47 | -0.31% | 12,909 |
| May 2, 2025 | 104.51 | 105.13 | 104.40 | 104.80 | 104.80 | 1.57% | 6,562 |
| May 1, 2025 | 102.79 | 103.25 | 102.79 | 103.19 | 103.19 | 0.11% | 8,670 |
| Apr 30, 2025 | 101.94 | 103.07 | 101.50 | 103.07 | 103.07 | -0.43% | 20,892 |
| Apr 29, 2025 | 102.29 | 103.51 | 102.29 | 103.51 | 103.51 | 0.75% | 4,780 |
| Apr 28, 2025 | 102.28 | 102.75 | 101.95 | 102.74 | 102.74 | 0.54% | 16,244 |
| Apr 25, 2025 | 101.63 | 102.19 | 101.26 | 102.19 | 102.19 | 0.09% | 4,843 |
| Apr 24, 2025 | 100.77 | 102.21 | 100.77 | 102.10 | 102.10 | 1.31% | 7,295 |
| Apr 23, 2025 | 101.76 | 102.63 | 100.73 | 100.78 | 100.78 | 1.15% | 38,917 |
| Apr 22, 2025 | 98.44 | 100.07 | 98.44 | 99.63 | 99.63 | 2.73% | 33,332 |
| Apr 21, 2025 | 98.17 | 98.71 | 96.39 | 96.98 | 96.98 | -1.43% | 8,628 |
| Apr 17, 2025 | 98.13 | 99.50 | 98.13 | 98.39 | 98.39 | 0.62% | 14,518 |
| Apr 16, 2025 | 98.73 | 99.14 | 97.78 | 97.78 | 97.78 | -1.04% | 4,552 |
| Apr 15, 2025 | 98.57 | 99.72 | 98.57 | 98.81 | 98.81 | 0.46% | 16,586 |
| Apr 14, 2025 | 98.18 | 98.71 | 98.04 | 98.36 | 98.36 | 1.59% | 10,307 |
| Apr 11, 2025 | 94.69 | 97.35 | 94.69 | 96.82 | 96.82 | 1.59% | 9,225 |
| Apr 10, 2025 | 96.07 | 96.43 | 93.60 | 95.30 | 95.30 | -2.56% | 14,057 |
| Apr 9, 2025 | 89.80 | 97.80 | 89.62 | 97.80 | 97.80 | 7.72% | 13,507 |
| Apr 8, 2025 | 94.05 | 94.85 | 89.46 | 90.79 | 90.79 | -0.11% | 11,928 |
| Apr 7, 2025 | 88.89 | 93.02 | 88.04 | 90.89 | 90.89 | -1.22% | 26,842 |
| Apr 4, 2025 | 95.48 | 95.62 | 92.01 | 92.01 | 92.01 | -7.69% | 147,134 |
| Apr 3, 2025 | 100.62 | 101.12 | 99.58 | 99.68 | 99.68 | -4.25% | 62,139 |
| Apr 2, 2025 | 102.25 | 104.10 | 102.25 | 104.10 | 104.10 | 1.14% | 34,988 |
| Apr 1, 2025 | 102.82 | 103.36 | 101.49 | 102.93 | 102.93 | -0.09% | 88,408 |
| Mar 31, 2025 | 101.27 | 103.29 | 101.06 | 103.02 | 103.02 | 0.46% | 39,786 |
| Mar 28, 2025 | 103.78 | 103.78 | 102.10 | 102.54 | 102.54 | -1.51% | 19,587 |
| Mar 27, 2025 | 104.44 | 104.75 | 103.54 | 104.12 | 104.12 | -0.12% | 14,017 |
| Mar 26, 2025 | 104.95 | 105.32 | 103.92 | 104.25 | 104.25 | -0.63% | 8,215 |
| Mar 25, 2025 | 104.70 | 104.92 | 104.48 | 104.91 | 104.91 | 0.82% | 17,645 |
| Mar 24, 2025 | 103.92 | 104.33 | 103.80 | 104.06 | 104.06 | 1.09% | 8,989 |
| Mar 21, 2025 | 102.58 | 103.08 | 102.33 | 102.94 | 102.94 | -0.41% | 13,285 |
| Mar 20, 2025 | 102.50 | 103.58 | 102.50 | 103.36 | 103.36 | -0.17% | 47,059 |
| Mar 19, 2025 | 102.79 | 104.02 | 102.79 | 103.54 | 103.54 | 0.60% | 27,399 |
| Mar 18, 2025 | 102.76 | 102.95 | 102.32 | 102.92 | 102.92 | 0.02% | 12,613 |
| Mar 17, 2025 | 101.39 | 103.03 | 101.39 | 102.90 | 102.90 | 1.25% | 78,605 |
| Mar 14, 2025 | 100.30 | 101.68 | 100.18 | 101.63 | 101.63 | 2.31% | 73,808 |
| Mar 13, 2025 | 99.55 | 100.04 | 99.15 | 99.34 | 99.34 | -0.48% | 148,548 |
| Mar 12, 2025 | 100.25 | 100.28 | 99.41 | 99.82 | 99.82 | 0.57% | 18,391 |
| Mar 11, 2025 | 99.91 | 99.99 | 98.48 | 99.25 | 99.25 | -0.61% | 32,802 |
| Mar 10, 2025 | 100.50 | 100.89 | 99.16 | 99.86 | 99.86 | -2.59% | 55,363 |
| Mar 7, 2025 | 102.07 | 102.54 | 100.74 | 102.52 | 102.52 | 0.35% | 26,854 |
| Mar 6, 2025 | 102.71 | 103.35 | 102.01 | 102.16 | 102.16 | -1.29% | 35,445 |
| Mar 5, 2025 | 102.78 | 103.96 | 102.43 | 103.49 | 103.49 | 1.52% | 40,981 |
| Mar 4, 2025 | 103.60 | 103.60 | 101.15 | 101.94 | 101.94 | -2.40% | 14,918 |
| Mar 3, 2025 | 105.62 | 106.16 | 103.97 | 104.45 | 104.45 | -0.26% | 30,936 |