iShares Global Financials ETF (IXG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 134.79 | 134.79 | 134.34 | 134.66 | +0.07% | 21,800 |
| 2026-08-06 | 135.65 | 135.65 | 134.08 | 134.57 | -0.13% | 28,900 |
| 2026-08-05 | 134.83 | 135.24 | 134.44 | 134.74 | +0.19% | 20,700 |
| 2026-08-04 | 133.94 | 134.70 | 133.85 | 134.48 | +0.46% | 19,200 |
| 2026-08-03 | 133.49 | 133.89 | 133.10 | 133.87 | +0.65% | 42,200 |
| 2026-07-31 | 133.04 | 133.35 | 132.19 | 133.00 | -0.14% | 93,200 |
| 2026-07-30 | 131.85 | 133.41 | 131.85 | 133.19 | +1.51% | 84,100 |
| 2026-07-29 | 132.28 | 132.53 | 130.98 | 131.21 | -1.49% | 74,600 |
| 2026-07-28 | 132.40 | 133.36 | 131.66 | 133.19 | +0.53% | 51,800 |
| 2026-07-27 | 132.04 | 132.69 | 131.53 | 132.49 | +1.17% | 50,600 |
| 2026-07-24 | 130.11 | 131.30 | 130.00 | 130.96 | +1.03% | 33,800 |
| 2026-07-23 | 129.57 | 129.75 | 129.00 | 129.62 | -0.83% | 30,200 |
| 2026-07-22 | 130.89 | 131.08 | 130.38 | 130.71 | +0.51% | 58,400 |
| 2026-07-21 | 129.56 | 130.38 | 128.95 | 130.05 | +0.63% | 134,300 |
| 2026-07-20 | 130.17 | 130.35 | 129.12 | 129.23 | -0.52% | 13,200 |
| 2026-07-17 | 130.26 | 130.79 | 129.25 | 129.90 | -1.42% | 88,300 |
| 2026-07-16 | 131.05 | 131.82 | 130.57 | 131.77 | +0.18% | 51,800 |
| 2026-07-15 | 130.59 | 131.67 | 130.59 | 131.53 | +1.03% | 100,500 |
| 2026-07-14 | 129.82 | 131.40 | 129.82 | 130.19 | +0.57% | 112,900 |
| 2026-07-13 | 129.73 | 129.98 | 129.12 | 129.45 | +0.16% | 201,800 |
| 2026-07-10 | 129.47 | 129.60 | 128.85 | 129.24 | +0.59% | 79,700 |
| 2026-07-09 | 127.81 | 129.01 | 127.81 | 128.48 | +0.69% | 85,100 |
| 2026-07-08 | 128.45 | 128.52 | 127.21 | 127.60 | -1.28% | 55,900 |
| 2026-07-07 | 130.01 | 130.29 | 129.25 | 129.25 | -0.27% | 55,800 |
| 2026-07-06 | 127.89 | 129.64 | 127.89 | 129.60 | +1.43% | 41,500 |
| 2026-07-02 | 127.72 | 128.10 | 127.25 | 127.77 | +1.22% | 113,600 |
| 2026-07-01 | 124.24 | 126.58 | 124.24 | 126.23 | +1.39% | 42,700 |
| 2026-06-30 | 124.37 | 124.76 | 124.31 | 124.50 | +0.11% | 42,717 |
| 2026-06-29 | 124.33 | 124.57 | 124.09 | 124.37 | +0.32% | 22,718 |
| 2026-06-26 | 124.03 | 124.48 | 123.74 | 123.97 | +0.02% | 19,900 |
| 2026-06-25 | 124.30 | 125.62 | 123.42 | 123.94 | -0.29% | 53,700 |
| 2026-06-24 | 124.35 | 124.69 | 123.94 | 124.30 | -0.69% | 14,400 |
| 2026-06-23 | 124.71 | 125.40 | 124.01 | 125.16 | -0.32% | 90,400 |
| 2026-06-22 | 125.47 | 126.38 | 125.42 | 125.56 | +0.54% | 19,200 |
| 2026-06-18 | 126.57 | 126.57 | 124.80 | 124.88 | -0.45% | 61,300 |
| 2026-06-17 | 125.75 | 127.03 | 124.53 | 125.45 | -0.30% | 176,600 |
| 2026-06-16 | 124.80 | 126.14 | 124.80 | 125.83 | +1.49% | 92,400 |
| 2026-06-15 | 124.70 | 125.20 | 123.98 | 123.98 | -1.09% | 26,700 |
| 2026-06-12 | 124.28 | 125.80 | 124.06 | 125.35 | +1.28% | 163,710 |
| 2026-06-11 | 121.80 | 123.76 | 121.80 | 123.76 | +1.80% | 28,853 |
| 2026-06-10 | 122.63 | 123.03 | 121.53 | 121.57 | -0.95% | 13,905 |
| 2026-06-09 | 122.47 | 123.36 | 121.33 | 122.74 | +0.82% | 16,895 |
| 2026-06-08 | 122.26 | 122.58 | 121.50 | 121.74 | +0.04% | 14,666 |
| 2026-06-05 | 122.43 | 122.94 | 121.69 | 121.69 | -0.96% | 11,105 |
| 2026-06-04 | 121.92 | 122.87 | 121.92 | 122.87 | +1.96% | 6,304 |
| 2026-06-03 | 120.95 | 120.98 | 120.20 | 120.51 | -1.08% | 8,100 |
| 2026-06-02 | 121.38 | 122.17 | 121.38 | 121.83 | +0.40% | 5,700 |
| 2026-06-01 | 120.72 | 121.70 | 120.62 | 121.35 | -0.49% | 11,000 |
| 2026-05-29 | 121.37 | 122.25 | 121.37 | 121.95 | +0.57% | 18,600 |
| 2026-05-28 | 121.34 | 121.40 | 120.94 | 121.26 | -0.56% | 13,300 |
| 2026-05-27 | 122.50 | 122.76 | 121.87 | 121.94 | -0.68% | 9,200 |
| 2026-05-26 | 123.27 | 123.43 | 122.34 | 122.77 | +0.47% | 13,500 |
| 2026-05-22 | 122.50 | 122.76 | 122.19 | 122.19 | -0.24% | 12,100 |
| 2026-05-21 | 121.06 | 122.56 | 121.06 | 122.49 | +0.34% | 9,800 |
| 2026-05-20 | 120.47 | 122.17 | 119.75 | 122.08 | +1.42% | 7,900 |
| 2026-05-19 | 120.82 | 121.16 | 120.37 | 120.37 | -0.68% | 8,800 |
| 2026-05-18 | 120.12 | 121.19 | 120.12 | 121.19 | +1.14% | 9,000 |
| 2026-05-15 | 120.24 | 120.30 | 119.72 | 119.82 | -0.62% | 12,100 |
| 2026-05-14 | 120.71 | 121.15 | 120.53 | 120.57 | +0.48% | 8,400 |
| 2026-05-13 | 120.34 | 120.55 | 119.93 | 120.00 | -0.83% | 7,400 |
| 2026-05-12 | 120.11 | 121.14 | 120.11 | 121.00 | +0.29% | 2,345 |
| 2026-05-11 | 121.12 | 121.12 | 120.61 | 120.65 | -0.30% | 9,642 |
| 2026-05-08 | 121.37 | 121.45 | 120.62 | 121.01 | -0.07% | 12,600 |
| 2026-05-07 | 122.11 | 122.28 | 120.85 | 121.10 | -1.13% | 16,200 |
| 2026-05-06 | 122.20 | 122.70 | 122.12 | 122.48 | +1.79% | 6,200 |
| 2026-05-05 | 120.25 | 120.67 | 119.78 | 120.33 | +0.58% | 103,604 |
| 2026-05-04 | 120.51 | 121.10 | 119.47 | 119.64 | -1.26% | 10,451 |
| 2026-05-01 | 121.60 | 122.14 | 121.17 | 121.17 | -0.52% | 6,200 |
| 2026-04-30 | 119.89 | 121.80 | 119.89 | 121.80 | +1.53% | 9,200 |
| 2026-04-29 | 120.60 | 120.66 | 119.78 | 119.97 | -0.52% | 10,900 |
| 2026-04-28 | 120.75 | 121.03 | 120.57 | 120.60 | +0.34% | 11,200 |
| 2026-04-27 | 119.68 | 120.52 | 119.68 | 120.19 | +0.34% | 14,100 |
| 2026-04-24 | 119.73 | 120.09 | 119.58 | 119.78 | -0.13% | 9,500 |
| 2026-04-23 | 120.55 | 121.00 | 118.84 | 119.93 | -0.93% | 15,400 |
| 2026-04-22 | 121.75 | 121.81 | 120.97 | 121.05 | -0.39% | 30,100 |
| 2026-04-21 | 122.61 | 123.53 | 121.53 | 121.53 | -1.05% | 25,294 |
| 2026-04-20 | 122.33 | 123.26 | 122.30 | 122.82 | -0.43% | 7,916 |
| 2026-04-17 | 123.21 | 124.00 | 122.92 | 123.35 | +1.36% | 17,900 |
| 2026-04-16 | 122.18 | 122.18 | 121.48 | 121.69 | -0.43% | 10,500 |
| 2026-04-15 | 121.99 | 122.35 | 121.47 | 122.22 | +0.51% | 19,400 |
| 2026-04-14 | 121.00 | 121.79 | 121.00 | 121.60 | +0.46% | 11,200 |
| 2026-04-13 | 118.26 | 121.04 | 118.26 | 121.04 | +1.50% | 12,600 |
| 2026-04-10 | 119.91 | 119.91 | 118.87 | 119.25 | -0.48% | 16,500 |
| 2026-04-09 | 118.76 | 120.28 | 118.68 | 119.82 | +0.34% | 26,500 |
| 2026-04-08 | 119.56 | 119.56 | 118.82 | 119.41 | +3.19% | 14,700 |
| 2026-04-07 | 114.83 | 115.72 | 114.54 | 115.72 | +0.16% | 16,946 |
| 2026-04-06 | 114.59 | 115.85 | 114.59 | 115.54 | +0.65% | 18,491 |
| 2026-04-02 | 113.00 | 115.14 | 112.95 | 114.79 | -0.21% | 76,300 |
| 2026-04-01 | 115.29 | 115.80 | 114.72 | 115.03 | +0.90% | 33,200 |
| 2026-03-31 | 112.36 | 114.15 | 112.20 | 114.00 | +2.87% | 106,634 |
| 2026-03-30 | 110.80 | 111.44 | 110.32 | 110.82 | +0.72% | 100,242 |
| 2026-03-27 | 111.67 | 111.67 | 109.99 | 110.03 | -1.77% | 13,100 |
| 2026-03-26 | 112.62 | 113.41 | 112.01 | 112.01 | -1.39% | 16,100 |
| 2026-03-25 | 113.53 | 114.12 | 112.96 | 113.59 | +0.87% | 17,000 |
| 2026-03-24 | 111.70 | 113.22 | 111.70 | 112.61 | -0.33% | 11,200 |
| 2026-03-23 | 113.17 | 114.17 | 112.73 | 112.98 | +1.48% | 93,500 |
| 2026-03-20 | 111.59 | 111.80 | 110.58 | 111.33 | -1.00% | 26,900 |
| 2026-03-19 | 111.00 | 113.10 | 111.00 | 112.45 | +0.09% | 197,500 |
| 2026-03-18 | 113.35 | 113.90 | 112.31 | 112.35 | -1.26% | 24,100 |
| 2026-03-17 | 113.96 | 114.92 | 113.78 | 113.78 | +0.37% | 23,200 |
| 2026-03-16 | 112.81 | 113.79 | 112.64 | 113.36 | +1.77% | 82,800 |
| 2026-03-13 | 112.39 | 113.25 | 111.39 | 111.39 | -0.58% | 16,200 |
| 2026-03-12 | 112.62 | 112.90 | 111.99 | 112.04 | -2.23% | 12,200 |
| 2026-03-11 | 114.49 | 114.95 | 113.90 | 114.60 | -0.62% | 12,800 |
| 2026-03-10 | 115.19 | 116.84 | 114.84 | 115.31 | +0.31% | 26,108 |
| 2026-03-09 | 113.23 | 115.35 | 112.44 | 114.95 | +0.10% | 215,144 |
| 2026-03-06 | 114.03 | 115.00 | 113.38 | 114.83 | -1.40% | 22,100 |
| 2026-03-05 | 116.66 | 117.07 | 115.50 | 116.46 | -1.15% | 29,200 |
| 2026-03-04 | 117.34 | 117.86 | 117.12 | 117.81 | +0.90% | 25,000 |
| 2026-03-03 | 114.93 | 117.46 | 114.00 | 116.76 | -1.41% | 554,300 |
| 2026-03-02 | 116.98 | 119.19 | 116.88 | 118.43 | -1.13% | 144,100 |
| 2026-02-27 | 120.72 | 121.04 | 119.57 | 119.78 | -1.76% | 27,800 |
| 2026-02-26 | 121.20 | 122.20 | 120.63 | 121.92 | +0.71% | 21,300 |
| 2026-02-25 | 119.62 | 121.38 | 119.62 | 121.06 | +1.60% | 16,200 |
| 2026-02-24 | 118.59 | 119.57 | 117.99 | 119.15 | -0.12% | 168,763 |
| 2026-02-23 | 121.85 | 122.04 | 119.22 | 119.30 | -2.08% | 24,516 |
| 2026-02-20 | 120.63 | 121.83 | 120.40 | 121.83 | +0.73% | 11,500 |
| 2026-02-19 | 120.57 | 120.95 | 120.21 | 120.95 | -0.29% | 9,300 |
| 2026-02-18 | 121.11 | 121.95 | 121.11 | 121.30 | +0.50% | 53,800 |
| 2026-02-17 | 119.81 | 121.08 | 119.81 | 120.70 | +0.77% | 11,300 |
| 2026-02-13 | 119.72 | 120.14 | 119.20 | 119.78 | -0.61% | 18,500 |
| 2026-02-12 | 122.77 | 122.77 | 120.08 | 120.52 | -1.46% | 7,400 |
| 2026-02-11 | 123.50 | 123.99 | 122.06 | 122.30 | -0.65% | 15,173 |
| 2026-02-10 | 124.01 | 124.32 | 122.88 | 123.10 | -0.80% | 13,898 |
| 2026-02-09 | 123.70 | 124.32 | 123.70 | 124.09 | +0.49% | 9,600 |
| 2026-02-06 | 122.71 | 123.49 | 122.71 | 123.49 | +2.03% | 7,800 |
| 2026-02-05 | 122.23 | 122.23 | 121.03 | 121.03 | -1.75% | 40,400 |
| 2026-02-04 | 122.90 | 123.54 | 122.71 | 123.18 | +0.55% | 17,200 |
| 2026-02-03 | 123.31 | 123.31 | 121.69 | 122.50 | -0.26% | 59,717 |
| 2026-02-02 | 121.72 | 122.93 | 121.33 | 122.82 | +0.90% | 20,949 |
| 2026-01-30 | 122.55 | 122.55 | 121.10 | 121.72 | -0.66% | 10,900 |
| 2026-01-29 | 122.32 | 122.57 | 121.19 | 122.53 | +1.17% | 26,200 |
| 2026-01-28 | 121.02 | 121.28 | 120.60 | 121.11 | -0.53% | 28,800 |
| 2026-01-27 | 121.65 | 121.92 | 121.17 | 121.75 | +0.74% | 46,300 |
| 2026-01-26 | 120.70 | 121.20 | 120.62 | 120.86 | +0.37% | 21,100 |
| 2026-01-23 | 120.60 | 120.60 | 119.93 | 120.42 | -0.63% | 10,200 |
| 2026-01-22 | 120.66 | 121.44 | 120.66 | 121.18 | +0.65% | 8,900 |
| 2026-01-21 | 119.69 | 121.03 | 119.55 | 120.40 | +0.52% | 45,200 |
| 2026-01-20 | 120.17 | 121.19 | 119.44 | 119.78 | -1.77% | 46,400 |
| 2026-01-16 | 121.50 | 122.31 | 121.48 | 121.94 | +0.14% | 44,500 |
| 2026-01-15 | 121.41 | 122.27 | 121.41 | 121.77 | +0.47% | 23,700 |
| 2026-01-14 | 121.12 | 121.20 | 120.33 | 121.20 | +0.09% | 11,600 |
| 2026-01-13 | 122.63 | 122.63 | 120.82 | 121.09 | -1.12% | 16,200 |
| 2026-01-12 | 121.98 | 122.46 | 121.90 | 122.46 | -0.16% | 36,600 |
| 2026-01-09 | 123.10 | 123.10 | 122.63 | 122.66 | -0.14% | 16,000 |
| 2026-01-08 | 121.81 | 123.12 | 121.81 | 122.83 | +0.53% | 16,600 |
| 2026-01-07 | 123.84 | 123.84 | 122.04 | 122.18 | -1.42% | 18,600 |
| 2026-01-06 | 123.57 | 124.13 | 123.50 | 123.94 | +0.07% | 44,983 |
| 2026-01-05 | 121.43 | 124.32 | 121.43 | 123.85 | +1.75% | 75,262 |
| 2026-01-02 | 121.55 | 121.72 | 120.72 | 121.72 | +0.77% | 39,300 |
| 2025-12-31 | 121.47 | 121.47 | 120.79 | 120.79 | -0.61% | 14,200 |
| 2025-12-30 | 121.99 | 122.03 | 121.52 | 121.54 | -0.22% | 37,032 |
| 2025-12-29 | 122.11 | 122.11 | 121.47 | 121.81 | -0.51% | 39,520 |
| 2025-12-26 | 122.41 | 122.49 | 122.03 | 122.43 | -0.01% | 38,100 |
| 2025-12-24 | 121.95 | 122.54 | 121.95 | 122.44 | +0.39% | 21,700 |
| 2025-12-23 | 121.49 | 122.15 | 121.49 | 121.97 | +0.43% | 24,543 |
| 2025-12-22 | 120.42 | 121.58 | 120.42 | 121.45 | +1.17% | 81,611 |
| 2025-12-19 | 119.99 | 120.55 | 119.99 | 120.05 | +0.37% | 25,200 |
| 2025-12-18 | 119.80 | 120.10 | 119.17 | 119.61 | +0.31% | 12,400 |
| 2025-12-17 | 119.46 | 119.90 | 118.84 | 119.24 | -0.08% | 12,900 |
| 2025-12-16 | 119.87 | 119.90 | 119.02 | 119.34 | -1.33% | 18,200 |
| 2025-12-15 | 120.88 | 121.33 | 120.65 | 120.95 | +0.38% | 45,900 |
| 2025-12-12 | 120.98 | 120.98 | 119.75 | 120.49 | +0.06% | 19,498 |
| 2025-12-11 | 119.75 | 120.70 | 119.42 | 120.42 | +1.50% | 25,693 |
| 2025-12-10 | 117.33 | 119.04 | 117.33 | 118.64 | +1.21% | 59,148 |
| 2025-12-09 | 117.24 | 118.26 | 117.22 | 117.22 | -0.14% | 16,245 |
| 2025-12-08 | 117.64 | 117.64 | 117.10 | 117.38 | -0.32% | 10,140 |
| 2025-12-05 | 117.78 | 118.44 | 117.64 | 117.76 | +0.17% | 47,942 |
| 2025-12-04 | 117.99 | 117.99 | 117.52 | 117.56 | +0.30% | 31,157 |
| 2025-12-03 | 116.21 | 117.37 | 116.21 | 117.21 | +0.64% | 26,068 |
| 2025-12-02 | 116.28 | 116.91 | 116.12 | 116.47 | +0.26% | 34,725 |
| 2025-12-01 | 116.29 | 117.16 | 116.17 | 116.17 | -0.64% | 30,264 |
| 2025-11-28 | 116.25 | 117.07 | 116.25 | 116.91 | +0.69% | 8,750 |
| 2025-11-26 | 115.40 | 116.54 | 115.40 | 116.11 | +0.81% | 46,588 |
| 2025-11-25 | 114.58 | 115.45 | 114.56 | 115.18 | +1.28% | 16,855 |
| 2025-11-24 | 113.45 | 113.86 | 113.28 | 113.72 | +0.37% | 10,010 |
| 2025-11-21 | 112.65 | 113.54 | 112.06 | 113.31 | +1.21% | 12,442 |
| 2025-11-20 | 113.80 | 114.23 | 111.95 | 111.95 | -0.81% | 8,251 |
| 2025-11-19 | 112.66 | 113.24 | 112.33 | 112.87 | -0.03% | 9,801 |
| 2025-11-18 | 112.62 | 113.47 | 112.34 | 112.90 | -0.53% | 15,043 |
| 2025-11-17 | 115.17 | 115.24 | 113.26 | 113.51 | -1.94% | 13,493 |
| 2025-11-14 | 115.63 | 116.19 | 115.06 | 115.75 | -0.57% | 15,925 |
| 2025-11-13 | 117.83 | 117.84 | 116.41 | 116.41 | -1.34% | 25,599 |
| 2025-11-12 | 117.37 | 118.19 | 117.37 | 118.00 | +1.02% | 25,650 |
| 2025-11-11 | 116.30 | 117.16 | 116.30 | 116.81 | +0.48% | 10,466 |
| 2025-11-10 | 115.99 | 116.55 | 115.56 | 116.25 | +0.75% | 68,291 |
| 2025-11-07 | 114.60 | 115.39 | 113.98 | 115.39 | +0.74% | 119,410 |
| 2025-11-06 | 114.95 | 115.01 | 114.15 | 114.54 | -0.23% | 23,261 |
| 2025-11-05 | 114.41 | 115.02 | 114.32 | 114.81 | +0.59% | 25,199 |
| 2025-11-04 | 113.29 | 114.45 | 113.29 | 114.13 | +0.06% | 31,587 |
| 2025-11-03 | 114.51 | 114.51 | 113.44 | 114.06 | -0.23% | 69,504 |
| 2025-10-31 | 113.83 | 114.46 | 113.80 | 114.32 | +0.12% | 8,488 |
| 2025-10-30 | 113.55 | 114.73 | 113.55 | 114.19 | +0.14% | 5,538 |
| 2025-10-29 | 114.73 | 114.96 | 113.73 | 114.03 | -1.27% | 7,912 |
| 2025-10-28 | 115.56 | 116.00 | 115.48 | 115.50 | +0.06% | 20,473 |
| 2025-10-27 | 115.58 | 115.58 | 115.23 | 115.43 | +0.59% | 6,235 |
| 2025-10-24 | 114.29 | 114.95 | 114.29 | 114.76 | +0.83% | 20,572 |
| 2025-10-23 | 113.90 | 114.17 | 113.60 | 113.82 | +0.12% | 18,823 |
| 2025-10-22 | 113.96 | 113.97 | 113.27 | 113.68 | -0.33% | 4,451 |
| 2025-10-21 | 114.13 | 114.61 | 113.94 | 114.05 | -0.22% | 25,913 |
| 2025-10-20 | 113.36 | 114.52 | 113.36 | 114.30 | +1.14% | 26,122 |
| 2025-10-17 | 112.60 | 113.35 | 112.60 | 113.01 | -0.03% | 17,524 |
| 2025-10-16 | 115.01 | 115.01 | 112.81 | 113.04 | -1.46% | 8,168 |
| 2025-10-15 | 115.39 | 115.53 | 114.23 | 114.72 | -0.26% | 14,840 |
| 2025-10-14 | 113.44 | 115.56 | 113.44 | 115.02 | +0.80% | 8,031 |
| 2025-10-13 | 114.32 | 114.32 | 113.24 | 114.10 | +0.92% | 14,015 |
| 2025-10-10 | 115.39 | 115.39 | 112.92 | 113.06 | -1.93% | 7,354 |
| 2025-10-09 | 115.99 | 115.99 | 114.96 | 115.28 | -0.67% | 6,966 |
| 2025-10-08 | 116.50 | 116.50 | 116.06 | 116.06 | -0.09% | 4,361 |
| 2025-10-07 | 116.28 | 116.71 | 115.78 | 116.17 | -0.15% | 13,533 |
| 2025-10-06 | 116.75 | 116.75 | 116.00 | 116.34 | -0.24% | 8,565 |
| 2025-10-03 | 116.13 | 116.92 | 116.13 | 116.62 | +0.75% | 19,095 |
| 2025-10-02 | 115.97 | 115.97 | 115.18 | 115.75 | -0.28% | 11,501 |
| 2025-10-01 | 116.34 | 116.57 | 116.00 | 116.08 | -0.51% | 47,558 |
| 2025-09-30 | 116.51 | 116.91 | 115.90 | 116.67 | -0.12% | 53,337 |
| 2025-09-29 | 116.89 | 116.89 | 116.21 | 116.81 | +0.41% | 19,654 |
| 2025-09-26 | 115.82 | 116.40 | 115.82 | 116.33 | +1.19% | 24,198 |
| 2025-09-25 | 114.85 | 115.38 | 114.76 | 114.96 | -0.45% | 41,071 |
| 2025-09-24 | 115.90 | 116.10 | 115.26 | 115.48 | -0.53% | 4,752 |
| 2025-09-23 | 116.55 | 117.23 | 116.00 | 116.10 | -0.43% | 12,820 |
| 2025-09-22 | 115.96 | 116.60 | 115.96 | 116.60 | -0.01% | 9,236 |
| 2025-09-19 | 116.49 | 116.92 | 116.08 | 116.61 | +0.21% | 17,458 |
| 2025-09-18 | 116.03 | 116.74 | 115.86 | 116.37 | -0.05% | 12,496 |
| 2025-09-17 | 115.93 | 117.02 | 115.93 | 116.43 | +0.30% | 16,569 |
| 2025-09-16 | 116.25 | 116.25 | 115.31 | 116.08 | -0.74% | 14,851 |
| 2025-09-15 | 116.72 | 116.94 | 116.30 | 116.94 | +0.66% | 23,597 |
| 2025-09-12 | 116.61 | 116.61 | 115.92 | 116.18 | -0.46% | 8,270 |
| 2025-09-11 | 115.20 | 116.73 | 115.02 | 116.71 | +1.37% | 14,158 |
| 2025-09-10 | 115.15 | 115.31 | 114.82 | 115.13 | +0.21% | 8,229 |
| 2025-09-09 | 114.17 | 115.14 | 114.17 | 114.89 | +0.25% | 67,026 |
| 2025-09-08 | 114.42 | 114.61 | 113.94 | 114.60 | +0.34% | 14,487 |
| 2025-09-05 | 116.06 | 116.06 | 113.79 | 114.22 | -1.13% | 28,478 |
| 2025-09-04 | 114.64 | 115.61 | 114.44 | 115.52 | +0.94% | 76,798 |
| 2025-09-03 | 114.32 | 114.65 | 113.62 | 114.44 | -0.18% | 23,550 |
| 2025-09-02 | 114.14 | 114.65 | 113.73 | 114.65 | -0.73% | 49,480 |
| 2025-08-29 | 115.09 | 115.62 | 114.80 | 115.49 | -0.01% | 20,271 |
| 2025-08-28 | 115.28 | 115.55 | 115.01 | 115.50 | +0.36% | 24,519 |
| 2025-08-27 | 114.90 | 115.28 | 114.34 | 115.08 | -0.07% | 16,997 |
| 2025-08-26 | 114.52 | 115.16 | 114.44 | 115.16 | +0.21% | 12,047 |
| 2025-08-25 | 115.82 | 115.82 | 114.87 | 114.92 | -0.86% | 12,399 |
| 2025-08-22 | 114.74 | 116.14 | 114.74 | 115.92 | +1.42% | 5,319 |
| 2025-08-21 | 114.52 | 114.52 | 113.66 | 114.29 | -0.21% | 70,999 |
| 2025-08-20 | 114.27 | 114.54 | 113.91 | 114.53 | +0.79% | 22,889 |
| 2025-08-19 | 114.00 | 114.39 | 113.63 | 113.63 | -0.10% | 7,871 |
| 2025-08-18 | 113.62 | 113.88 | 113.27 | 113.74 | -0.32% | 5,345 |
| 2025-08-15 | 114.57 | 114.81 | 113.88 | 114.10 | -0.53% | 33,746 |
| 2025-08-14 | 113.92 | 114.71 | 113.72 | 114.71 | +0.59% | 16,454 |
| 2025-08-13 | 113.88 | 114.09 | 113.68 | 114.03 | +0.52% | 4,934 |
| 2025-08-12 | 112.62 | 113.72 | 112.62 | 113.45 | +1.25% | 8,469 |
| 2025-08-11 | 112.08 | 112.42 | 111.83 | 112.05 | -0.07% | 5,636 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.98%). Worst month: Mar (-1.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Financials ETF's (IXG) latest close?
134.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is IXG's 52-week high and low?
135.65 high and 109.99 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Financials ETF's strongest and weakest month historically?
Historically, IXG's strongest calendar month has been Nov (average +6.98%) and its weakest Mar (average -1.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.