Skip to main content
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
113.54
-2.92 (-2.51%)
Mar 6, 2026, 9:43 AM EST - Market open

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%124,398
Feb 27, 2026120.72121.04119.57119.78119.78-1.76%27,797
Feb 26, 2026121.20122.20120.63121.92121.920.71%21,231
Feb 25, 2026119.62121.38119.62121.06121.061.60%16,195
Feb 24, 2026118.59119.57117.99119.15119.15-0.12%168,762
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%15,140
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%17,171
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%46,296
Jan 26, 2026120.70121.20120.62120.86120.860.37%21,096
Jan 23, 2026120.60120.60119.93120.42120.42-0.63%10,181
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
Jan 15, 2026121.41122.27121.41121.77121.770.47%23,731
Jan 14, 2026121.12121.20120.33121.20121.200.09%11,602
Jan 13, 2026122.63122.63120.82121.09121.09-1.12%16,228
Jan 12, 2026121.98122.46121.90122.46122.46-0.16%36,603
Jan 9, 2026123.10123.10122.63122.66122.66-0.14%15,963
Jan 8, 2026121.81123.12121.81122.83122.830.53%16,618
Jan 7, 2026123.84123.84122.04122.18122.18-1.42%18,597
Jan 6, 2026123.57124.13123.50123.94123.940.07%44,894
Jan 5, 2026121.43124.32121.43123.85123.851.75%75,262
Jan 2, 2026121.55121.72120.72121.72121.720.77%39,338
Dec 31, 2025121.47121.47120.79120.79120.79-0.61%14,237
Dec 30, 2025121.99122.03121.52121.54121.54-0.22%37,032
Dec 29, 2025122.11122.11121.47121.81121.81-0.51%39,520
Dec 26, 2025122.41122.49122.03122.43122.43-0.01%33,552
Dec 24, 2025121.95122.54121.95122.44122.440.39%21,741
Dec 23, 2025121.49122.15121.49121.97121.970.43%24,418
Dec 22, 2025120.42121.58120.42121.45121.451.17%81,611
Dec 19, 2025119.99120.55119.99120.05120.050.37%25,172
Dec 18, 2025119.80120.10119.17119.61119.610.31%12,391
Dec 17, 2025119.46119.90118.84119.24119.24-0.08%12,909
Dec 16, 2025119.87119.90119.02119.34119.34-1.33%18,179
Dec 15, 2025120.88121.33120.65120.95119.880.38%45,890
Dec 12, 2025120.98120.98119.75120.49119.420.06%19,498
Dec 11, 2025119.75120.70119.42120.42119.361.50%25,693
Dec 10, 2025117.33119.04117.33118.64117.591.21%59,148
Dec 9, 2025117.24118.26117.22117.22116.18-0.14%16,245
Dec 8, 2025117.64117.64117.10117.38116.34-0.32%10,140
Dec 5, 2025117.78118.44117.64117.76116.720.17%47,942
Dec 4, 2025117.99117.99117.52117.56116.520.30%31,157
Dec 3, 2025116.21117.37116.21117.21116.170.64%26,068
Dec 2, 2025116.28116.91116.12116.47115.440.26%34,725
Dec 1, 2025116.29117.16116.17116.17115.14-0.64%30,264
Nov 28, 2025116.25117.07116.25116.91115.880.69%8,750
Nov 26, 2025115.40116.54115.40116.11115.080.81%46,588
Nov 25, 2025114.58115.45114.56115.18114.161.28%16,855
Nov 24, 2025113.45113.87113.28113.72112.720.37%10,010
Nov 21, 2025112.65113.54112.06113.31112.311.21%12,442
Nov 20, 2025113.80114.23111.95111.95110.96-0.81%8,251
Nov 19, 2025112.66113.24112.33112.87111.87-0.03%9,801
Nov 18, 2025112.62113.47112.34112.90111.90-0.53%15,043
Nov 17, 2025115.17115.24113.26113.51112.50-1.94%13,493
Nov 14, 2025115.63116.19115.06115.75114.73-0.57%15,925
Nov 13, 2025117.83117.84116.41116.41115.38-1.34%25,599
Nov 12, 2025117.37118.20117.37118.00116.961.02%25,650
Nov 11, 2025116.30117.16116.30116.81115.780.48%10,466
Nov 10, 2025115.99116.55115.56116.25115.220.75%68,291
Nov 7, 2025114.60115.39113.98115.39114.370.74%119,410
Nov 6, 2025114.95115.01114.15114.54113.53-0.23%23,261
Nov 5, 2025114.41115.02114.32114.81113.790.59%25,199
Nov 4, 2025113.29114.45113.29114.13113.120.06%31,587
Nov 3, 2025114.51114.51113.44114.07113.06-0.23%69,504
Oct 31, 2025113.83114.46113.80114.32113.310.12%8,488
Oct 30, 2025113.55114.73113.55114.19113.180.14%5,538
Oct 29, 2025114.73114.96113.73114.03113.02-1.27%7,912
Oct 28, 2025115.56116.00115.48115.50114.480.06%20,473
Oct 27, 2025115.58115.58115.23115.43114.410.59%6,235
Oct 24, 2025114.29114.95114.29114.76113.750.83%20,572
Oct 23, 2025113.90114.17113.60113.82112.810.12%18,823
Oct 22, 2025113.96113.98113.27113.68112.67-0.33%4,451
Oct 21, 2025114.13114.61113.94114.05113.04-0.22%25,913
Oct 20, 2025113.36114.52113.36114.30113.291.14%26,122
Oct 17, 2025112.60113.35112.60113.01112.01-0.03%17,524
Oct 16, 2025115.01115.01112.81113.04112.04-1.46%8,168
Oct 15, 2025115.39115.53114.23114.72113.71-0.26%14,840
Oct 14, 2025113.44115.56113.44115.02114.000.80%8,031
Oct 13, 2025114.32114.32113.24114.10113.090.92%14,015
Oct 10, 2025115.39115.39112.92113.06112.06-1.93%7,354