iShares Global Financials... (IXG)
AMEX: IXG
· Real-Time Price · USD
116.49
0.16 (0.14%)
At close: Sep 29, 2025, 3:22 PM
116.81
0.27%
After-hours: Sep 29, 2025, 06:20 PM EDT
IXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.89 | 116.89 | 116.21 | 116.81 | n/a | 0.41% | 19,643 |
| Sep 26, 2025 | 115.82 | 116.40 | 115.82 | 116.33 | 116.33 | 1.19% | 24,200 |
| Sep 25, 2025 | 114.85 | 115.38 | 114.76 | 114.96 | 114.96 | -0.45% | 41,100 |
| Sep 24, 2025 | 115.90 | 116.10 | 115.26 | 115.48 | 115.48 | -0.53% | 4,800 |
| Sep 23, 2025 | 116.55 | 117.23 | 116.00 | 116.10 | 116.10 | -0.43% | 12,820 |
| Sep 22, 2025 | 115.96 | 116.60 | 115.96 | 116.60 | 116.60 | -0.01% | 9,236 |
| Sep 19, 2025 | 116.49 | 116.93 | 116.08 | 116.61 | 116.61 | 0.21% | 17,500 |
| Sep 18, 2025 | 116.03 | 116.74 | 115.86 | 116.37 | 116.37 | -0.05% | 12,500 |
| Sep 17, 2025 | 115.93 | 117.02 | 115.93 | 116.43 | 116.43 | 0.30% | 16,600 |
| Sep 16, 2025 | 116.25 | 116.25 | 115.31 | 116.08 | 116.08 | -0.74% | 14,900 |
| Sep 15, 2025 | 116.72 | 116.94 | 116.30 | 116.94 | 116.94 | 0.65% | 23,600 |
| Sep 12, 2025 | 116.61 | 116.61 | 115.92 | 116.18 | 116.18 | -0.45% | 8,270 |
| Sep 11, 2025 | 115.20 | 116.73 | 115.02 | 116.71 | 116.71 | 1.37% | 14,200 |
| Sep 10, 2025 | 115.15 | 115.31 | 114.82 | 115.13 | 115.13 | 0.21% | 8,229 |
| Sep 9, 2025 | 114.17 | 115.15 | 114.17 | 114.89 | 114.89 | 0.25% | 67,026 |
| Sep 8, 2025 | 114.42 | 114.61 | 113.94 | 114.60 | 114.60 | 0.33% | 14,487 |
| Sep 5, 2025 | 116.06 | 116.06 | 113.79 | 114.22 | 114.22 | -1.13% | 28,500 |
| Sep 4, 2025 | 114.64 | 115.61 | 114.44 | 115.52 | 115.52 | 0.94% | 76,800 |
| Sep 3, 2025 | 114.32 | 114.65 | 113.62 | 114.44 | 114.44 | -0.18% | 23,600 |
| Sep 2, 2025 | 114.14 | 114.65 | 113.73 | 114.65 | 114.65 | -0.73% | 49,500 |