Skip to main content
iShares Global Financials ETF (IXG)
NYSEARCA: IXG · Real-Time Price · USD
120.60
+0.41 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
120.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.75121.03120.57120.60120.600.34%11,219
Apr 27, 2026119.68120.52119.68120.19120.190.35%14,054
Apr 24, 2026119.73120.09119.58119.78119.78-0.13%9,491
Apr 23, 2026120.55121.00118.84119.93119.93-0.93%15,438
Apr 22, 2026121.75121.81120.97121.05121.05-0.39%30,096
Apr 21, 2026122.61123.53121.53121.53121.53-1.05%25,294
Apr 20, 2026122.33123.26122.30122.82122.82-0.43%7,916
Apr 17, 2026123.21124.00122.92123.35123.351.37%17,883
Apr 16, 2026122.18122.18121.48121.69121.69-0.43%10,468
Apr 15, 2026121.99122.35121.47122.22122.220.51%19,382
Apr 14, 2026121.00121.79121.00121.60121.600.46%11,216
Apr 13, 2026118.26121.04118.26121.04121.041.50%12,638
Apr 10, 2026119.91119.91118.87119.25119.25-0.47%16,453
Apr 9, 2026118.76120.28118.68119.82119.820.34%26,505
Apr 8, 2026119.56119.56118.82119.41119.413.19%14,740
Apr 7, 2026114.83115.72114.54115.72115.720.16%16,908
Apr 6, 2026114.59115.85114.59115.54115.540.65%18,375
Apr 2, 2026113.00115.14112.95114.79114.79-0.21%76,256
Apr 1, 2026115.29115.80114.72115.03115.030.90%33,177
Mar 31, 2026112.36114.15112.20114.00114.002.87%106,634
Mar 30, 2026110.80111.44110.32110.82110.820.72%100,242
Mar 27, 2026111.67111.67109.99110.03110.03-1.77%13,051
Mar 26, 2026112.62113.41112.01112.01112.01-1.39%16,084
Mar 25, 2026113.53114.12112.96113.59113.590.87%16,974
Mar 24, 2026111.70113.22111.70112.61112.61-0.33%11,269
Mar 23, 2026113.17114.17112.73112.98112.981.48%93,471
Mar 20, 2026111.59111.80110.58111.33111.33-1.00%26,930
Mar 19, 2026111.00113.10111.00112.45112.450.09%197,487
Mar 18, 2026113.35113.90112.31112.35112.35-1.26%24,093
Mar 17, 2026113.96114.92113.78113.78113.780.37%23,185
Mar 16, 2026112.81113.79112.64113.36113.361.77%82,773
Mar 13, 2026112.39113.25111.39111.39111.39-0.58%16,235
Mar 12, 2026112.62112.90111.99112.04112.04-2.23%12,161
Mar 11, 2026114.49114.95113.90114.60114.60-0.62%12,820
Mar 10, 2026115.19116.84114.84115.31115.310.31%26,108
Mar 9, 2026113.23115.35112.44114.95114.950.10%215,144
Mar 6, 2026114.03115.00113.38114.83114.83-1.40%22,135
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%144,098
Feb 27, 2026120.72121.04119.57119.78119.78-1.76%27,797
Feb 26, 2026121.20122.20120.63121.92121.920.71%21,271
Feb 25, 2026119.62121.38119.62121.06121.061.60%16,195
Feb 24, 2026118.59119.57117.99119.15119.15-0.12%168,763
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%15,173
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%17,172
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%46,297
Jan 26, 2026120.70121.20120.62120.86120.860.37%21,096
Jan 23, 2026120.60120.60119.93120.42120.42-0.63%10,226
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%36,604
Jan 9, 2026123.10123.10122.63122.66122.66-0.14%16,043
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%44,983
Jan 5, 2026121.43124.32121.43123.85123.851.75%75,262
Jan 2, 2026121.55121.72120.72121.72121.720.77%39,438
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%38,062
Dec 24, 2025121.95122.54121.95122.44122.440.39%21,743
Dec 23, 2025121.49122.15121.49121.97121.970.43%24,543
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