iShares Global Financials ETF (IXG) Historical Stock Data
110.77 ↓1.20 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXG is up 0.09% a day on average. There have been 17 days where iShares Global Financials ETF closed green and 13 days where IXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 111.41 | 110.77 | ↓$0.64 (-0.57%) | 110.60 | 111.41 | 26.21K |
| 2025-07-10 | 111.60 | 111.97 | ↑$0.37 (0.33%) | 111.35 | 112.00 | 140.47K |
| 2025-07-09 | 111.41 | 111.57 | ↑$0.16 (0.15%) | 111.06 | 111.64 | 175.26K |
| 2025-07-08 | 111.09 | 110.85 | ↓$0.25 (-0.22%) | 110.52 | 111.11 | 141.94K |
| 2025-07-07 | 111.72 | 111.06 | ↓$0.66 (-0.60%) | 110.68 | 112.08 | 24.84K |
| 2025-07-03 | 111.49 | 112.10 | ↑$0.61 (0.54%) | 111.49 | 112.22 | 3.96K |
| 2025-07-02 | 111.25 | 111.19 | ↓$0.06 (-0.06%) | 110.57 | 111.25 | 24.50K |
| 2025-07-01 | 110.62 | 111.35 | ↑$0.73 (0.66%) | 110.62 | 111.45 | 17.87K |
| 2025-06-30 | 110.58 | 110.82 | ↑$0.24 (0.22%) | 110.58 | 110.98 | 23.27K |
| 2025-06-27 | 110.03 | 110.51 | ↑$0.48 (0.44%) | 109.96 | 110.81 | 15.14K |
| 2025-06-26 | 109.59 | 110.03 | ↑$0.44 (0.40%) | 109.59 | 110.09 | 19.34K |
| 2025-06-25 | 109.41 | 109.00 | ↓$0.41 (-0.37%) | 108.85 | 109.41 | 5.37K |
| 2025-06-24 | 108.95 | 109.51 | ↑$0.56 (0.52%) | 108.95 | 109.67 | 5.65K |
| 2025-06-23 | 106.26 | 107.52 | ↑$1.26 (1.19%) | 106.22 | 107.52 | 11.37K |
| 2025-06-20 | 107.05 | 106.59 | ↓$0.47 (-0.43%) | 106.53 | 107.05 | 10.22K |
| 2025-06-18 | 106.56 | 106.61 | ↑$0.05 (0.04%) | 106.56 | 107.52 | 5.99K |
| 2025-06-17 | 106.86 | 106.47 | ↓$0.39 (-0.36%) | 106.15 | 107.07 | 13.95K |
| 2025-06-16 | 107.31 | 107.45 | ↑$0.14 (0.13%) | 107.31 | 108.31 | 7.49K |
| 2025-06-13 | 108.20 | 107.65 | ↓$0.55 (-0.51%) | 107.55 | 108.56 | 12.46K |
| 2025-06-12 | 109.36 | 109.70 | ↑$0.33 (0.31%) | 109.24 | 109.75 | 7.06K |
| 2025-06-11 | 109.84 | 109.40 | ↓$0.44 (-0.40%) | 109.35 | 110.04 | 7.25K |
| 2025-06-10 | 109.61 | 109.51 | ↓$0.10 (-0.09%) | 109.12 | 109.67 | 7.05K |
| 2025-06-09 | 110.31 | 109.96 | ↓$0.35 (-0.32%) | 109.37 | 110.31 | 34.37K |
| 2025-06-06 | 109.79 | 110.16 | ↑$0.36 (0.33%) | 109.68 | 110.22 | 8.01K |
| 2025-06-05 | 109.22 | 109.03 | ↓$0.19 (-0.17%) | 108.84 | 109.53 | 19.77K |
| 2025-06-04 | 109.43 | 108.90 | ↓$0.53 (-0.48%) | 108.90 | 109.65 | 21.34K |
| 2025-06-03 | 108.82 | 109.31 | ↑$0.49 (0.45%) | 108.34 | 109.55 | 16.96K |
| 2025-06-02 | 108.63 | 109.20 | ↑$0.57 (0.52%) | 108.22 | 109.38 | 54.33K |
| 2025-05-30 | 108.53 | 108.88 | ↑$0.35 (0.32%) | 108.02 | 108.88 | 24.46K |
| 2025-05-29 | 107.79 | 108.53 | ↑$0.74 (0.68%) | 107.79 | 108.58 | 10.55K |
Create an account or log in to view more rows.
$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
$IXG Wish I shorted
$IXG Waiting waiting waiting — you know for what !!! Announcement!!!
$IXG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IXG it's true....
$IXG enjoy your weekend