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
2024-12-31 96.41 96.41 95.88 96.06 0.0M
2024-12-30 96.03 96.40 95.54 96.16 0.0M
2024-12-27 96.87 97.41 96.41 96.72 0.0M
2024-12-26 96.91 97.60 96.91 97.28 0.0M
2024-12-24 94.54 97.08 94.54 96.91 0.0M
2024-12-23 95.66 96.19 95.25 96.19 0.0M
2024-12-20 94.41 96.25 94.41 95.61 0.0M
2024-12-19 95.73 96.18 94.87 94.87 0.0M
2024-12-18 97.69 97.78 94.76 94.90 0.0M
2024-12-17 98.53 98.53 97.40 97.61 0.0M
2024-12-16 99.58 99.62 99.15 99.41 0.0M
2024-12-13 99.90 99.90 99.32 99.41 0.0M
2024-12-12 99.98 100.40 99.40 99.40 0.0M
2024-12-11 100.37 100.37 99.88 100.16 0.0M
2024-12-10 100.24 100.24 99.60 99.89 0.0M
2024-12-09 101.64 101.64 100.26 100.27 0.0M
2024-12-06 101.29 101.37 100.79 101.01 0.0M
2024-12-05 100.96 101.59 100.96 101.23 0.0M
2024-12-04 101.22 101.22 100.35 100.69 0.0M
2024-12-03 101.72 101.72 100.78 100.91 0.0M
2024-12-02 105.79 105.79 100.77 101.41 0.1M
2024-11-29 101.35 102.12 101.35 101.72 0.1M
2024-11-27 100.95 101.41 100.79 101.05 0.0M
2024-11-26 100.62 100.91 100.28 100.91 0.0M
2024-11-25 100.83 101.24 100.57 100.93 0.0M
2024-11-22 99.51 100.65 99.51 100.65 0.0M
2024-11-21 99.29 100.21 99.29 99.97 0.0M
2024-11-20 99.08 99.08 98.40 98.89 0.0M
2024-11-19 98.74 99.41 98.64 99.07 0.0M
2024-11-18 99.35 99.76 99.29 99.57 0.0M
2024-11-15 98.95 99.32 98.95 99.27 0.0M
2024-11-14 99.15 99.26 98.74 98.74 0.0M
2024-11-13 99.04 99.25 98.58 98.73 0.0M
2024-11-12 99.34 99.34 98.48 98.99 0.0M
2024-11-11 99.45 100.19 99.45 99.60 0.0M
2024-11-08 98.74 98.97 98.44 98.73 0.0M
2024-11-07 99.59 99.85 98.68 98.87 0.0M
2024-11-06 98.37 99.36 97.92 99.31 0.0M
2024-11-05 95.03 96.01 95.03 96.01 0.0M
2024-11-04 95.38 95.38 94.69 94.79 0.0M
2024-11-01 95.42 95.79 95.06 95.06 0.0M
2024-10-31 95.72 95.72 94.89 94.89 0.0M
2024-10-30 95.48 96.09 95.48 95.82 0.0M
2024-10-29 95.96 95.96 95.72 95.72 0.0M
2024-10-28 95.32 96.32 95.32 96.20 0.0M
2024-10-25 96.20 96.22 94.91 94.98 0.0M
2024-10-24 96.02 96.26 95.55 96.04 0.0M
2024-10-23 95.79 95.95 95.45 95.71 0.0M
2024-10-22 96.02 96.28 95.77 96.13 0.6M
2024-10-21 97.21 97.21 96.48 96.48 0.0M
2024-10-18 97.41 97.69 97.12 97.55 0.0M
2024-10-17 97.14 97.45 97.09 97.23 0.0M
2024-10-16 96.31 97.02 96.31 97.00 0.0M
2024-10-15 96.39 96.70 95.72 95.76 0.6M
2024-10-14 95.61 96.13 95.61 96.12 0.0M
2024-10-11 95.00 95.73 95.00 95.54 0.0M
2024-10-10 94.18 94.67 93.86 94.24 0.1M
2024-10-09 93.32 94.26 93.32 94.17 0.0M
2024-10-08 93.85 93.91 93.66 93.90 0.0M
2024-10-07 94.62 94.68 93.72 93.94 0.0M
2024-10-04 94.18 94.73 94.10 94.65 0.0M
2024-10-03 93.39 93.45 93.10 93.25 0.0M
2024-10-02 93.82 94.05 93.64 93.85 0.0M
2024-10-01 94.38 94.38 93.56 93.73 0.0M
2024-09-30 94.44 94.81 93.85 94.58 0.0M
2024-09-27 94.46 95.00 94.43 94.43 0.0M
2024-09-26 94.36 94.77 94.24 94.75 0.0M
2024-09-25 94.22 94.22 93.30 93.30 0.0M
2024-09-24 94.47 94.47 94.10 94.32 0.0M
2024-09-23 94.44 94.72 94.34 94.53 0.0M
2024-09-20 94.48 94.48 93.88 94.24 0.0M
2024-09-19 94.07 94.73 94.07 94.56 0.0M
2024-09-18 93.54 93.54 93.14 93.25 0.0M
2024-09-17 93.35 93.71 93.19 93.39 0.0M
2024-09-16 92.59 93.24 92.55 93.24 0.0M
2024-09-13 92.13 92.66 92.04 92.12 0.0M
2024-09-12 91.60 91.96 91.40 91.96 0.0M
2024-09-11 90.06 91.53 90.06 91.33 0.0M
2024-09-10 92.35 92.35 90.55 91.46 0.0M
2024-09-09 91.77 92.73 91.77 92.23 0.0M
2024-09-06 92.49 92.70 90.82 90.96 0.0M
2024-09-05 93.26 93.26 92.16 92.45 0.0M
2024-09-04 92.71 93.13 92.61 92.82 0.0M
2024-09-03 93.57 93.59 92.70 92.81 0.0M
2024-08-30 92.95 93.74 92.91 93.59 0.1M
2024-08-29 92.65 93.28 92.52 92.96 0.2M
2024-08-28 92.07 92.59 91.94 92.32 0.0M
2024-08-27 91.96 92.33 91.35 92.32 0.1M
2024-08-26 91.89 91.93 91.72 91.86 0.0M
2024-08-23 91.50 91.85 91.34 91.85 0.0M
2024-08-22 90.58 90.73 90.28 90.47 0.0M
2024-08-21 90.71 90.71 90.07 90.32 0.0M
2024-08-20 90.49 90.59 90.23 90.46 0.1M
2024-08-19 90.29 90.67 90.13 90.54 0.0M
2024-08-16 89.15 89.85 89.15 89.85 0.0M
2024-08-15 89.17 89.29 88.95 89.14 0.0M
2024-08-14 87.53 88.16 87.40 88.15 0.0M
2024-08-13 86.77 87.35 86.59 87.15 0.0M
2024-08-12 86.76 86.76 86.04 86.07 0.0M
2024-08-09 85.99 86.50 85.74 86.34 0.0M
2024-08-08 85.39 86.09 85.29 86.09 0.0M
2024-08-07 85.70 85.94 84.67 84.67 0.0M
2024-08-06 83.43 85.00 83.10 84.31 0.0M
2024-08-05 82.91 84.04 82.60 83.50 0.0M
2024-08-02 86.69 86.73 85.39 86.14 0.1M
2024-08-01 89.73 89.90 87.70 88.14 0.0M
2024-07-31 90.24 90.35 89.93 90.11 0.0M
2024-07-30 89.42 89.85 89.42 89.85 0.0M
2024-07-29 89.24 89.24 88.64 88.91 0.0M
2024-07-26 88.53 89.08 88.53 89.08 0.0M
2024-07-25 89.64 89.64 87.77 88.16 0.0M
2024-07-24 88.71 88.80 88.11 88.11 0.0M
2024-07-23 89.17 89.50 88.92 89.11 0.0M
2024-07-22 88.85 89.23 88.60 89.14 0.0M
2024-07-19 88.96 88.98 88.32 88.39 0.0M
2024-07-18 90.01 90.91 88.98 88.98 0.0M
2024-07-17 89.40 90.17 89.40 90.01 0.0M
2024-07-16 88.81 89.76 88.81 89.65 0.0M
2024-07-15 88.36 89.19 88.36 88.90 0.0M
2024-07-12 88.00 88.52 88.00 88.24 0.0M
2024-07-11 87.53 87.92 87.53 87.87 0.0M
2024-07-10 86.79 87.40 86.77 87.40 0.0M
2024-07-09 85.96 86.77 85.96 86.52 0.0M
2024-07-08 86.58 86.76 86.21 86.22 0.0M
2024-07-05 86.64 86.64 86.03 86.45 0.0M
2024-07-03 86.45 86.54 86.19 86.47 0.0M
2024-07-02 85.25 86.10 85.25 86.10 0.0M
2024-07-01 85.56 85.99 85.10 85.20 0.1M
2024-06-28 85.55 85.55 84.85 85.07 0.0M
2024-06-27 84.68 84.90 84.44 84.73 0.0M
2024-06-26 84.74 84.80 84.37 84.75 0.0M
2024-06-25 85.58 85.60 85.13 85.33 0.0M
2024-06-24 85.23 86.12 85.23 85.76 0.0M
2024-06-21 84.23 84.83 84.22 84.78 0.0M
2024-06-20 84.89 85.22 84.57 85.16 0.1M
2024-06-18 84.35 84.96 84.35 84.81 0.0M
2024-06-17 83.56 84.28 83.47 84.25 0.0M
2024-06-14 83.24 83.69 83.06 83.50 0.0M
2024-06-13 83.89 84.02 83.17 83.60 0.3M
2024-06-12 85.67 85.67 84.93 84.93 0.0M
2024-06-11 84.29 84.74 84.23 84.47 0.0M
2024-06-10 86.95 86.95 86.68 86.84 0.0M
2024-06-07 87.77 87.84 87.30 87.51 0.0M
2024-06-06 87.44 87.68 87.28 87.42 0.0M
2024-06-05 87.44 87.44 86.83 87.32 0.0M
2024-06-04 87.20 87.75 86.70 87.02 0.0M
2024-06-03 88.12 88.12 87.17 87.81 0.0M
2024-05-31 87.23 87.82 86.82 87.82 0.0M
2024-05-30 86.32 86.82 86.32 86.82 0.0M
2024-05-29 86.36 86.37 85.92 86.08 0.0M
2024-05-28 87.62 87.99 86.92 87.35 0.0M
2024-05-24 87.10 87.58 87.10 87.52 0.0M
2024-05-23 88.00 88.00 86.71 86.84 0.0M
2024-05-22 88.25 88.46 87.89 87.89 0.0M
2024-05-21 88.21 88.59 88.18 88.51 0.0M
2024-05-20 88.94 88.94 88.07 88.23 0.0M
2024-05-17 88.40 88.93 88.33 88.93 0.0M
2024-05-16 88.57 88.77 88.37 88.52 0.0M
2024-05-15 87.97 88.48 87.90 88.46 0.0M
2024-05-14 87.39 87.69 87.20 87.61 0.0M
2024-05-13 87.67 87.87 87.21 87.21 0.0M
2024-05-10 87.32 87.52 87.16 87.28 0.0M
2024-05-09 86.22 86.90 86.00 86.68 0.0M
2024-05-08 85.80 86.25 85.59 86.12 0.0M
2024-05-07 86.10 86.24 85.98 86.16 0.0M
2024-05-06 85.35 85.62 85.13 85.62 0.0M
2024-05-03 85.01 85.01 84.24 84.84 0.0M
2024-05-02 84.46 84.49 83.75 84.11 0.0M
2024-05-01 83.42 84.34 83.15 83.60 0.0M
2024-04-30 84.16 84.34 83.60 83.60 0.0M
2024-04-29 84.59 84.59 84.06 84.40 0.0M
2024-04-26 84.27 84.50 84.04 84.19 0.0M
2024-04-25 83.83 84.44 83.72 84.24 0.0M
2024-04-24 84.60 84.60 84.10 84.56 0.0M
2024-04-23 84.40 84.99 84.20 84.65 0.0M
2024-04-22 83.46 84.23 83.08 84.05 0.0M
2024-04-19 82.35 82.90 82.35 82.86 0.0M
2024-04-18 82.71 82.71 82.06 82.25 0.0M
2024-04-17 81.97 82.18 81.61 81.94 0.0M
2024-04-16 82.08 82.33 81.38 81.65 0.0M
2024-04-15 83.63 84.03 82.15 82.30 0.0M
2024-04-12 83.44 83.44 82.66 82.66 0.0M
2024-04-11 84.52 84.52 83.69 84.14 0.0M
2024-04-10 84.82 85.01 84.30 84.35 0.0M
2024-04-09 86.41 86.63 85.38 85.73 0.0M
2024-04-08 86.07 86.47 86.05 86.20 0.0M
2024-04-05 85.27 85.81 85.17 85.81 0.0M
2024-04-04 86.66 86.83 85.12 85.35 0.0M
2024-04-03 85.75 86.19 85.75 85.94 0.0M
2024-04-02 85.65 85.78 85.50 85.61 0.0M
2024-04-01 86.38 86.54 85.91 86.09 0.0M
2024-03-28 86.33 86.69 86.30 86.64 0.0M
2024-03-27 85.87 86.34 85.74 86.34 0.0M
2024-03-26 85.77 85.80 85.54 85.60 0.0M
2024-03-25 85.47 85.76 85.16 85.25 0.0M
2024-03-22 86.31 86.31 85.40 85.40 0.0M
2024-03-21 85.98 86.51 85.98 86.28 0.0M
2024-03-20 84.62 85.73 84.17 85.63 0.0M
2024-03-19 84.48 84.90 84.47 84.85 0.0M
2024-03-18 84.52 84.52 84.33 84.39 0.0M
2024-03-15 84.12 84.63 84.12 84.32 0.0M
2024-03-14 84.86 84.86 83.97 84.16 0.0M
2024-03-13 84.83 85.17 84.64 85.01 0.0M
2024-03-12 84.33 84.60 83.97 84.60 0.0M
2024-03-11 83.70 84.09 83.47 83.99 0.0M
2024-03-08 84.35 84.56 84.09 84.12 0.0M
2024-03-07 84.09 84.09 83.54 83.94 0.0M
2024-03-06 83.51 83.77 83.26 83.55 0.0M
2024-03-05 82.74 83.30 82.55 82.73 0.0M
2024-03-04 82.57 82.90 82.52 82.88 0.0M
2024-03-01 82.76 82.93 82.46 82.83 0.0M
2024-02-29 82.86 82.86 82.29 82.55 0.0M
2024-02-28 82.38 82.78 82.34 82.34 0.0M
2024-02-27 82.21 82.41 81.99 82.41 0.0M
2024-02-26 82.46 82.46 82.06 82.19 0.0M
2024-02-23 82.45 82.71 82.37 82.46 0.0M
2024-02-22 81.80 82.31 81.69 82.18 0.0M
2024-02-21 81.20 81.26 80.93 81.26 0.0M
2024-02-20 81.05 81.56 81.05 81.22 0.0M
2024-02-16 81.08 81.42 80.97 81.08 0.0M
2024-02-15 80.20 81.21 80.20 81.09 0.0M
2024-02-14 79.53 79.82 79.53 79.82 0.0M
2024-02-13 79.39 79.80 78.58 79.22 0.0M
2024-02-12 79.85 80.40 79.85 80.02 0.0M
2024-02-09 79.45 79.91 79.28 79.88 0.0M
2024-02-08 79.50 79.50 79.04 79.45 0.0M
2024-02-07 79.66 79.88 79.24 79.86 0.0M
2024-02-06 79.21 79.55 79.21 79.55 0.0M
2024-02-05 79.20 79.26 78.73 79.23 0.0M
2024-02-02 79.25 79.96 79.25 79.81 0.0M
2024-02-01 79.42 79.59 78.56 79.51 0.0M
2024-01-31 80.36 80.60 79.54 79.56 0.0M
2024-01-30 79.56 80.13 79.56 80.08 0.0M
2024-01-29 79.26 79.63 79.11 79.63 0.0M
2024-01-26 79.28 79.57 79.28 79.45 0.0M
2024-01-25 79.25 79.25 78.75 79.14 0.0M
2024-01-24 79.17 79.27 78.92 78.92 0.0M
2024-01-23 78.21 78.46 78.09 78.34 0.0M
2024-01-22 78.24 78.68 78.06 78.11 0.0M
2024-01-19 77.12 77.98 77.03 77.98 0.0M
2024-01-18 76.83 77.02 76.42 77.02 0.0M
2024-01-17 76.36 76.83 76.10 76.62 0.0M
2024-01-16 77.12 77.15 76.81 76.98 0.0M
2024-01-12 78.44 78.65 77.90 77.95 0.0M
2024-01-11 78.31 78.31 77.40 77.97 0.0M
2024-01-10 78.18 78.27 77.92 78.27 0.0M
2024-01-09 78.44 78.44 78.01 78.19 0.0M
2024-01-08 78.41 78.97 78.21 78.97 0.0M
2024-01-05 78.75 78.75 78.35 78.45 0.0M
2024-01-04 77.79 78.46 77.79 77.99 0.0M
2024-01-03 77.82 78.08 77.55 77.85 0.0M
2024-01-02 78.03 78.45 78.03 78.40 0.0M