iShares Global Financials... (IXG)
AMEX: IXG
· Real-Time Price · USD
113.70
-0.04 (-0.04%)
At close: Aug 19, 2025, 3:58 PM
113.63
-0.07%
After-hours: Aug 19, 2025, 05:05 PM EDT
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 113.62 | 113.88 | 113.27 | 113.74 | 113.74 | -0.32% | 5,241 |
| Aug 15, 2025 | 114.57 | 114.81 | 113.88 | 114.10 | 114.10 | -0.53% | 33,746 |
| Aug 14, 2025 | 113.92 | 114.71 | 113.72 | 114.71 | 114.71 | 0.60% | 16,500 |
| Aug 13, 2025 | 113.88 | 114.09 | 113.68 | 114.03 | 114.03 | 0.51% | 4,934 |
| Aug 12, 2025 | 112.62 | 113.72 | 112.62 | 113.45 | 113.45 | 1.25% | 8,500 |
| Aug 11, 2025 | 112.08 | 112.42 | 111.83 | 112.05 | 112.05 | -0.07% | 5,636 |
| Aug 8, 2025 | 111.97 | 112.38 | 111.84 | 112.13 | 112.13 | 0.71% | 4,500 |
| Aug 7, 2025 | 112.64 | 112.75 | 111.09 | 111.34 | 111.34 | -0.31% | 9,447 |
| Aug 6, 2025 | 111.35 | 111.94 | 111.34 | 111.69 | 111.69 | 0.80% | 6,815 |
| Aug 5, 2025 | 110.37 | 110.98 | 110.37 | 110.80 | 110.80 | 0.00% | 4,717 |
| Aug 4, 2025 | 110.20 | 110.86 | 110.07 | 110.80 | 110.80 | 1.12% | 54,211 |
| Aug 1, 2025 | 109.91 | 110.01 | 109.05 | 109.57 | 109.57 | -1.35% | 9,600 |
| Jul 31, 2025 | 111.77 | 112.15 | 111.07 | 111.07 | 111.07 | -0.49% | 6,900 |
| Jul 30, 2025 | 112.06 | 112.39 | 111.23 | 111.62 | 111.62 | -0.40% | 14,800 |
| Jul 29, 2025 | 113.01 | 113.01 | 112.03 | 112.07 | 112.07 | -0.16% | 5,642 |
| Jul 28, 2025 | 113.06 | 113.16 | 112.25 | 112.25 | 112.25 | -1.14% | 17,600 |
| Jul 25, 2025 | 113.18 | 113.55 | 112.78 | 113.55 | 113.55 | 0.37% | 9,500 |
| Jul 24, 2025 | 113.10 | 113.64 | 113.05 | 113.13 | 113.13 | 0.08% | 27,600 |
| Jul 23, 2025 | 112.36 | 113.09 | 111.98 | 113.04 | 113.04 | 1.19% | 3,803 |
| Jul 22, 2025 | 111.31 | 111.81 | 111.31 | 111.71 | 111.71 | 0.46% | 3,900 |