iShares Global Financials ETF (IXG) Historical Stock Data
121.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXG is up 0.06% a day on average. There have been 18 days where iShares Global Financials ETF closed green and 12 days where IXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 120.42 | 121.45 | ↑$1.03 (0.86%) | 120.42 | 121.58 | 81.03K |
| 2025-12-19 | 119.99 | 120.05 | ↑$0.06 (0.05%) | 119.99 | 120.55 | 24.73K |
| 2025-12-18 | 119.80 | 119.61 | ↓$0.19 (-0.16%) | 119.17 | 120.10 | 12.39K |
| 2025-12-17 | 119.46 | 119.24 | ↓$0.22 (-0.18%) | 118.99 | 119.79 | 11.90K |
| 2025-12-16 | 119.87 | 119.34 | ↓$0.53 (-0.44%) | 119.02 | 119.90 | 18.18K |
| 2025-12-15 | 120.88 | 120.95 | ↑$0.07 (0.06%) | 120.65 | 121.33 | 45.58K |
| 2025-12-12 | 120.98 | 120.49 | ↓$0.49 (-0.41%) | 119.75 | 120.98 | 18.64K |
| 2025-12-11 | 119.75 | 120.42 | ↑$0.67 (0.56%) | 119.42 | 120.70 | 25.19K |
| 2025-12-10 | 117.33 | 118.64 | ↑$1.31 (1.12%) | 117.33 | 119.04 | 59.15K |
| 2025-12-09 | 117.24 | 117.22 | ↓$0.02 (-0.02%) | 117.22 | 118.24 | 15.91K |
| 2025-12-08 | 117.64 | 117.38 | ↓$0.26 (-0.22%) | 117.10 | 117.64 | 10.14K |
| 2025-12-05 | 117.78 | 117.76 | ↓$0.02 (-0.02%) | 117.64 | 118.28 | 12.77K |
| 2025-12-04 | 117.99 | 117.56 | ↓$0.43 (-0.36%) | 117.55 | 117.99 | 15.37K |
| 2025-12-03 | 116.21 | 117.21 | ↑$1.00 (0.86%) | 116.21 | 117.37 | 25.73K |
| 2025-12-02 | 116.28 | 116.47 | ↑$0.19 (0.16%) | 116.12 | 116.91 | 34.31K |
| 2025-12-01 | 116.29 | 116.17 | ↓$0.12 (-0.11%) | 116.17 | 117.16 | 29.91K |
| 2025-11-28 | 116.25 | 116.91 | ↑$0.66 (0.57%) | 116.25 | 117.07 | 8.75K |
| 2025-11-26 | 115.40 | 116.11 | ↑$0.71 (0.62%) | 115.40 | 116.54 | 46.59K |
| 2025-11-25 | 114.58 | 115.18 | ↑$0.60 (0.53%) | 114.56 | 115.45 | 16.86K |
| 2025-11-24 | 113.45 | 113.72 | ↑$0.27 (0.24%) | 113.28 | 113.87 | 9.98K |
| 2025-11-21 | 112.65 | 113.31 | ↑$0.66 (0.59%) | 112.15 | 113.53 | 12.29K |
| 2025-11-20 | 113.80 | 111.95 | ↓$1.85 (-1.62%) | 111.95 | 114.23 | 7.96K |
| 2025-11-19 | 112.66 | 112.87 | ↑$0.21 (0.19%) | 112.33 | 113.24 | 6.84K |
| 2025-11-18 | 112.62 | 112.90 | ↑$0.28 (0.25%) | 112.34 | 113.47 | 15.01K |
| 2025-11-17 | 115.17 | 113.51 | ↓$1.66 (-1.44%) | 113.26 | 115.24 | 13.43K |
| 2025-11-14 | 115.63 | 115.75 | ↑$0.12 (0.10%) | 115.06 | 116.19 | 15.93K |
| 2025-11-13 | 117.83 | 116.41 | ↓$1.42 (-1.20%) | 116.41 | 117.84 | 24.93K |
| 2025-11-12 | 117.37 | 118.00 | ↑$0.63 (0.54%) | 117.37 | 118.20 | 25.65K |
| 2025-11-11 | 116.30 | 116.81 | ↑$0.51 (0.44%) | 116.30 | 117.16 | 10.47K |
| 2025-11-10 | 115.99 | 116.25 | ↑$0.26 (0.22%) | 115.57 | 116.54 | 67.49K |
Create an account or log in to view more rows.
$IXG 5 minute looks sexy
$IXG a comeback is always more fun than an all out win!!!!
$IXG Dip buyers are going to get wrecked
$IXG buy bitches
$IXG what time we going green?
$IXG warming up
$IXG just waiting to short this bad boy.
$IXG It's coming
load 'em up.
$IXG Slapping that ask today
$IXG we finna be at the top yo