iShares Global Financials ETF

IXG
🏛️ usa →
116.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.78 78.78 78.34 78.58 0.0M
2023-12-28 78.43 78.84 78.43 78.75 0.0M
2023-12-27 78.25 78.73 78.25 78.73 0.0M
2023-12-26 77.94 78.37 77.94 78.37 0.0M
2023-12-22 77.83 78.08 77.83 77.88 0.0M
2023-12-21 77.17 77.54 77.04 77.54 0.0M
2023-12-20 77.70 77.91 76.62 76.62 0.0M
2023-12-19 78.32 78.90 78.32 78.90 0.0M
2023-12-18 78.17 78.32 77.96 78.27 0.0M
2023-12-15 78.08 78.16 77.62 77.84 0.0M
2023-12-14 78.37 78.68 78.36 78.68 0.0M
2023-12-13 76.68 78.08 76.60 78.05 0.0M
2023-12-12 76.24 76.69 76.01 76.69 0.0M
2023-12-11 75.90 76.38 75.90 76.38 0.0M
2023-12-08 75.56 76.09 75.56 76.01 0.0M
2023-12-07 75.35 75.54 75.16 75.47 0.0M
2023-12-06 75.83 75.90 75.03 75.15 0.0M
2023-12-05 75.42 75.45 75.12 75.37 0.1M
2023-12-04 75.37 76.05 75.37 75.82 0.0M
2023-12-01 75.18 76.07 75.00 76.05 0.1M
2023-11-30 74.72 75.22 74.72 75.22 0.0M
2023-11-29 74.55 75.00 74.50 74.60 0.0M
2023-11-28 74.36 74.64 74.19 74.47 0.0M
2023-11-27 74.50 74.60 74.26 74.55 0.0M
2023-11-24 74.38 74.73 74.38 74.69 0.0M
2023-11-22 74.20 74.37 74.06 74.25 0.0M
2023-11-21 74.24 74.28 74.06 74.06 0.0M
2023-11-20 74.05 74.59 73.77 74.36 0.0M
2023-11-17 73.70 74.02 73.61 73.96 0.0M
2023-11-16 73.18 73.40 72.99 73.29 0.0M
2023-11-15 73.12 73.46 73.12 73.29 0.0M
2023-11-14 72.48 73.31 72.48 73.09 0.0M
2023-11-13 71.26 71.64 71.21 71.44 0.0M
2023-11-10 70.98 71.41 70.62 71.41 0.0M
2023-11-09 71.27 71.38 70.70 70.73 0.0M
2023-11-08 70.91 71.02 70.65 70.99 0.0M
2023-11-07 71.06 71.14 70.85 71.03 0.0M
2023-11-06 71.67 71.67 71.19 71.45 0.0M
2023-11-03 71.34 71.91 71.34 71.67 0.0M
2023-11-02 69.58 70.66 69.58 70.66 0.1M
2023-11-01 68.58 69.02 68.42 68.90 0.0M
2023-10-31 68.09 68.43 67.86 68.43 0.0M
2023-10-30 67.46 68.01 67.46 68.01 0.0M
2023-10-27 68.04 68.04 66.83 66.90 0.0M
2023-10-26 67.73 68.33 67.71 67.90 0.0M
2023-10-25 68.02 68.40 67.95 68.00 0.0M
2023-10-24 68.26 68.55 68.06 68.29 0.0M
2023-10-23 68.18 68.70 67.86 68.11 0.0M
2023-10-20 69.09 69.09 68.22 68.36 0.0M
2023-10-19 69.87 70.09 69.29 69.33 0.0M
2023-10-18 70.93 70.93 70.02 70.09 0.0M
2023-10-17 70.74 71.53 70.73 71.23 0.0M
2023-10-16 70.75 71.09 70.67 71.09 0.0M
2023-10-13 70.89 71.06 70.00 70.16 0.0M
2023-10-12 71.21 71.21 70.12 70.51 0.0M
2023-10-11 71.21 71.31 70.77 71.16 0.0M
2023-10-10 70.59 71.25 70.59 70.96 0.0M
2023-10-09 69.59 70.25 69.55 70.17 0.0M
2023-10-06 69.41 70.54 69.35 70.33 0.0M
2023-10-05 69.04 69.50 68.90 69.39 0.0M
2023-10-04 68.66 69.01 68.29 69.00 0.0M
2023-10-03 69.23 69.36 68.46 68.53 0.0M
2023-10-02 70.24 70.24 69.39 69.64 0.0M
2023-09-29 71.41 71.41 70.35 70.44 0.0M
2023-09-28 70.46 71.26 70.37 71.04 0.1M
2023-09-27 70.75 70.75 69.88 70.42 0.0M
2023-09-26 71.00 71.12 70.52 70.52 0.0M
2023-09-25 71.23 71.43 70.98 71.38 0.0M
2023-09-22 72.02 72.10 71.49 71.49 0.0M
2023-09-21 72.42 72.42 71.78 71.78 0.0M
2023-09-20 73.48 73.74 72.87 72.89 0.0M
2023-09-19 73.22 73.34 72.98 73.21 0.0M
2023-09-18 72.90 73.08 72.76 73.05 0.0M
2023-09-15 73.03 73.35 73.03 73.10 0.0M
2023-09-14 73.01 73.46 73.01 73.45 0.0M
2023-09-13 72.70 72.88 72.37 72.54 0.0M
2023-09-12 71.94 72.80 71.94 72.51 0.0M
2023-09-11 72.02 72.26 71.95 72.03 0.0M
2023-09-08 71.30 71.50 71.15 71.34 0.0M
2023-09-07 71.34 71.38 71.17 71.29 0.0M
2023-09-06 71.56 71.66 71.28 71.56 0.0M
2023-09-05 72.36 72.45 71.71 71.71 0.0M
2023-09-01 72.43 72.85 72.30 72.51 0.0M
2023-08-31 72.54 72.54 72.02 72.11 0.0M
2023-08-30 72.48 72.76 72.39 72.45 0.0M
2023-08-29 71.58 72.38 71.58 72.38 0.0M
2023-08-28 71.27 71.64 71.27 71.56 0.0M
2023-08-25 71.01 71.10 70.49 70.91 0.0M
2023-08-24 70.88 71.41 70.76 70.76 0.0M
2023-08-23 70.42 71.13 70.42 71.05 0.0M
2023-08-22 71.04 71.04 70.24 70.28 0.0M
2023-08-21 71.04 71.04 70.41 70.84 0.0M
2023-08-18 70.49 71.07 70.49 70.88 0.0M
2023-08-17 71.71 71.72 70.90 70.95 0.0M
2023-08-16 71.55 72.00 71.44 71.49 0.0M
2023-08-15 72.57 72.61 71.76 71.87 0.0M
2023-08-14 73.00 73.14 72.97 73.03 0.0M
2023-08-11 73.13 73.41 73.13 73.30 0.0M
2023-08-10 73.73 74.10 73.41 73.45 0.0M
2023-08-09 73.50 73.68 73.12 73.18 0.0M
2023-08-08 73.19 73.46 72.78 73.46 0.0M
2023-08-07 73.85 74.30 73.85 74.28 0.0M
2023-08-04 73.79 74.31 73.43 73.55 0.0M
2023-08-03 73.25 73.60 73.06 73.55 0.0M
2023-08-02 73.76 73.76 73.34 73.52 0.0M
2023-08-01 74.62 74.81 74.28 74.64 0.0M
2023-07-31 74.99 75.25 74.89 75.00 0.0M
2023-07-28 75.20 75.20 74.70 74.89 0.0M
2023-07-27 75.17 75.17 74.30 74.33 0.0M
2023-07-26 74.50 75.26 74.50 75.09 0.0M
2023-07-25 74.78 74.93 74.57 74.57 0.0M
2023-07-24 74.30 75.05 74.30 74.85 0.0M
2023-07-21 74.74 74.74 74.33 74.44 0.0M
2023-07-20 74.33 74.67 74.30 74.67 0.0M
2023-07-19 74.12 74.53 74.12 74.36 0.1M
2023-07-18 73.53 74.18 73.53 74.08 0.0M
2023-07-17 72.80 73.51 72.80 73.39 0.0M
2023-07-14 73.60 73.60 72.80 72.85 0.0M
2023-07-13 73.04 73.40 73.04 73.34 0.0M
2023-07-12 72.58 72.97 72.53 72.71 0.0M
2023-07-11 71.24 71.83 71.24 71.83 0.0M
2023-07-10 70.74 71.25 70.74 71.01 0.0M
2023-07-07 70.45 71.28 70.45 70.87 0.0M
2023-07-06 70.68 70.68 70.02 70.45 0.0M
2023-07-05 71.51 71.71 71.31 71.50 0.0M
2023-07-03 71.68 72.14 71.65 72.01 0.0M
2023-06-30 71.45 71.71 71.38 71.54 0.0M
2023-06-29 70.19 70.88 70.19 70.88 0.0M
2023-06-28 70.00 70.05 69.85 70.01 0.0M
2023-06-27 69.65 70.32 69.65 70.11 0.0M
2023-06-26 69.40 69.75 69.33 69.47 0.0M
2023-06-23 69.31 69.61 69.31 69.40 0.0M
2023-06-22 70.46 70.46 69.97 70.08 0.0M
2023-06-21 70.58 70.93 70.58 70.67 0.0M
2023-06-20 70.86 70.86 70.31 70.76 0.0M
2023-06-16 71.77 71.77 71.22 71.33 0.0M
2023-06-15 70.53 71.47 70.53 71.33 0.0M
2023-06-14 70.94 71.17 70.32 70.61 0.0M
2023-06-13 70.21 70.80 70.21 70.49 0.0M
2023-06-12 70.09 70.23 69.74 70.09 0.0M
2023-06-09 70.10 70.37 70.00 70.14 0.0M
2023-06-08 70.02 70.29 69.76 70.10 0.0M
2023-06-07 69.96 70.07 69.64 69.90 0.0M
2023-06-06 70.18 71.17 70.18 71.08 0.0M
2023-06-05 70.79 70.79 70.15 70.23 0.0M
2023-06-02 70.11 70.89 70.11 70.63 0.0M
2023-06-01 68.75 69.50 68.67 69.33 0.0M
2023-05-31 68.69 68.69 68.00 68.48 0.0M
2023-05-30 69.39 69.44 68.84 69.15 0.0M
2023-05-26 69.04 69.53 69.04 69.38 0.0M
2023-05-25 68.97 68.97 68.69 68.85 0.0M
2023-05-24 69.61 69.61 69.00 69.00 0.0M
2023-05-23 70.54 70.79 70.10 70.10 0.1M
2023-05-22 70.74 70.97 70.56 70.85 0.2M
2023-05-19 70.95 71.15 70.46 70.68 0.0M
2023-05-18 70.23 70.58 70.00 70.57 0.0M
2023-05-17 69.75 70.38 69.65 70.34 0.0M
2023-05-16 69.91 69.92 69.38 69.38 0.0M
2023-05-15 69.69 70.25 69.69 70.25 0.0M
2023-05-12 70.00 70.01 69.15 69.38 0.0M
2023-05-11 69.44 69.92 69.31 69.78 0.0M
2023-05-10 70.68 70.68 69.46 70.01 0.0M
2023-05-09 70.08 70.43 69.96 70.29 0.0M
2023-05-08 70.85 71.00 70.61 70.66 0.0M
2023-05-05 69.68 70.42 69.68 70.38 0.0M
2023-05-04 69.08 69.08 68.35 68.76 0.0M
2023-05-03 69.97 70.37 69.42 69.49 0.0M
2023-05-02 71.03 71.03 69.52 69.87 0.0M
2023-05-01 71.63 71.86 71.36 71.42 0.0M
2023-04-28 70.57 71.60 70.44 71.55 0.0M
2023-04-27 70.35 71.18 70.35 71.05 0.0M
2023-04-26 70.35 70.49 69.75 69.98 0.0M
2023-04-25 71.06 71.17 70.23 70.24 0.0M
2023-04-24 71.57 71.69 71.45 71.53 0.0M
2023-04-21 71.65 71.71 71.18 71.64 0.0M
2023-04-20 71.63 72.14 71.53 71.92 0.1M
2023-04-19 71.70 72.24 71.70 72.16 0.1M
2023-04-18 71.81 71.99 71.43 71.94 0.0M
2023-04-17 71.05 71.60 70.77 71.55 0.1M
2023-04-14 71.16 71.23 70.96 71.19 0.0M
2023-04-13 70.26 70.72 69.94 70.67 0.0M
2023-04-12 70.46 70.66 69.78 70.03 0.0M
2023-04-11 69.67 70.11 69.61 69.92 0.0M
2023-04-10 68.99 69.41 68.94 69.41 0.0M
2023-04-06 68.85 69.39 68.85 69.25 0.1M
2023-04-05 68.75 68.91 68.45 68.85 0.2M
2023-04-04 69.66 69.86 68.78 69.03 0.0M
2023-04-03 69.13 69.56 69.01 69.49 0.1M
2023-03-31 68.77 69.01 68.70 69.01 0.0M
2023-03-30 69.01 69.11 68.25 68.55 0.0M
2023-03-29 68.06 68.37 68.01 68.32 0.0M
2023-03-28 67.28 67.49 67.02 67.32 0.0M
2023-03-27 67.22 67.40 66.84 67.16 0.1M
2023-03-24 65.85 66.47 65.48 66.45 0.1M
2023-03-23 67.58 67.81 66.32 66.69 0.2M
2023-03-22 68.55 68.73 67.19 67.35 0.1M
2023-03-21 68.05 68.41 68.03 68.28 0.0M
2023-03-20 66.20 67.14 66.20 66.70 0.6M
2023-03-17 66.72 66.87 65.67 65.75 0.0M
2023-03-16 66.04 67.91 65.74 67.57 0.1M
2023-03-15 66.36 66.56 65.65 66.51 0.2M
2023-03-14 69.32 69.32 68.17 68.84 0.1M
2023-03-13 68.13 68.72 67.56 67.77 0.1M
2023-03-10 70.60 71.33 69.66 69.86 0.0M
2023-03-09 73.32 73.39 71.43 71.50 0.1M
2023-03-08 73.56 73.89 73.20 73.47 0.1M
2023-03-07 74.98 74.98 73.53 73.63 0.0M
2023-03-06 75.04 75.49 75.04 75.22 0.0M
2023-03-03 74.37 75.12 74.37 75.12 0.0M
2023-03-02 73.91 74.15 73.50 73.94 0.1M
2023-03-01 74.40 74.62 74.16 74.40 0.0M
2023-02-28 74.62 74.80 74.51 74.54 0.0M
2023-02-27 74.80 74.87 74.41 74.49 0.0M
2023-02-24 73.53 74.04 73.46 73.98 0.0M
2023-02-23 74.67 74.74 73.91 74.46 0.0M
2023-02-22 74.45 74.61 74.06 74.14 0.0M
2023-02-21 75.35 75.46 74.40 74.65 0.0M
2023-02-17 75.36 75.71 75.27 75.68 0.0M
2023-02-16 75.55 76.30 75.55 75.64 0.1M
2023-02-15 75.62 76.16 75.57 76.06 0.0M
2023-02-14 76.52 76.91 76.14 76.55 0.0M
2023-02-13 76.02 76.74 76.02 76.74 0.0M
2023-02-10 75.81 75.97 75.41 75.84 0.0M
2023-02-09 76.97 77.06 75.82 75.98 0.0M
2023-02-08 76.30 76.66 76.13 76.40 0.0M
2023-02-07 75.53 76.54 75.39 76.44 0.0M
2023-02-06 75.48 75.81 75.24 75.67 0.0M
2023-02-03 75.85 76.53 75.85 76.20 0.0M
2023-02-02 76.95 76.95 76.18 76.63 0.9M
2023-02-01 76.01 77.22 75.79 76.73 0.1M
2023-01-31 75.70 76.32 75.34 76.32 0.2M
2023-01-30 75.77 76.14 75.64 75.66 0.0M
2023-01-27 76.08 76.50 75.95 76.26 0.1M
2023-01-26 76.08 76.16 75.62 76.16 0.0M
2023-01-25 74.69 75.69 74.69 75.60 0.0M
2023-01-24 74.81 75.35 74.31 75.12 0.0M
2023-01-23 74.39 75.16 74.36 74.96 0.1M
2023-01-20 73.69 74.54 73.69 74.49 0.1M
2023-01-19 73.42 73.83 73.08 73.56 0.1M
2023-01-18 75.22 75.32 73.96 74.01 0.0M
2023-01-17 75.23 75.23 74.75 74.96 0.5M
2023-01-13 74.15 75.35 74.08 75.30 0.1M
2023-01-12 74.63 75.03 74.16 74.70 0.0M
2023-01-11 73.68 73.90 73.45 73.87 0.0M
2023-01-10 72.97 73.54 72.89 73.52 0.1M
2023-01-09 73.52 73.88 73.12 73.21 0.7M
2023-01-06 71.95 73.16 71.51 73.04 0.0M
2023-01-05 71.60 71.76 71.26 71.50 0.0M
2023-01-04 71.68 72.46 71.63 72.16 0.1M
2023-01-03 70.61 71.27 70.29 70.61 0.1M