MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXG — iShares Global Financials ETF
NYSE ArcaiShares Global Financials ETF
$126.43
+0.39(+0.31%)
- O
- 126.42
- H
- 126.48
- L
- 125.54
- V
- 25.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.43
Period Return+26.9%
Period High$137.00
Period Low$98.44
Avg Daily Volume34.2K
Total Trading Days365
IXG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $126.42 | $126.48 | $125.54 | $126.43 | +$0.39 | +0.31% | 25,408 | $126.17 | $125.54 $126.48 |
| Oct 1, 2026 | $126.27 | $126.72 | $124.62 | $126.04 | $-0.96 | -0.76% | 50,562 | $125.39 | $124.62 $126.72 |
| Sep 30, 2026 | $128.53 | $128.53 | $126.99 | $127.00 | $-1.49 | -1.16% | 10,159 | $127.68 | $126.99 $128.53 |
| Sep 29, 2026 | $129.16 | $129.16 | $127.64 | $128.49 | $-0.66 | -0.51% | 26,201 | $128.39 | $127.64 $129.16 |
| Sep 28, 2026 | $129.76 | $129.94 | $129.06 | $129.15 | $-1.06 | -0.81% | 10,937 | $129.43 | $129.06 $129.94 |
| Sep 25, 2026 | $129.49 | $130.23 | $128.89 | $130.21 | +$1.31 | +1.02% | 92,331 | $129.52 | $128.89 $130.23 |
| Sep 24, 2026 | $128.70 | $129.13 | $128.07 | $128.90 | $-0.17 | -0.13% | 29,835 | $128.58 | $128.07 $129.13 |
| Sep 23, 2026 | $129.92 | $130.21 | $128.92 | $129.07 | $-1.61 | -1.23% | 15,757 | $129.69 | $128.92 $130.21 |
| Sep 22, 2026 | $132.92 | $132.92 | $130.10 | $130.68 | $-1.96 | -1.48% | 15,514 | $130.93 | $130.10 $132.92 |
| Sep 21, 2026 | $132.32 | $132.66 | $132.20 | $132.64 | +$1.19 | +0.91% | 6,050 | $132.38 | $132.20 $132.66 |
| Sep 18, 2026 | $131.03 | $131.58 | $130.55 | $131.45 | $-0.83 | -0.63% | 67,108 | $131.07 | $130.55 $131.58 |
| Sep 17, 2026 | $132.81 | $132.81 | $131.91 | $132.28 | +$0.71 | +0.54% | 45,937 | $132.31 | $131.91 $132.81 |
| Sep 16, 2026 | $133.25 | $133.29 | $130.64 | $131.57 | $-1.62 | -1.22% | 44,429 | $132.29 | $130.64 $133.29 |
| Sep 15, 2026 | $133.56 | $133.56 | $132.34 | $133.19 | $-0.73 | -0.55% | 46,641 | $132.91 | $132.34 $133.56 |
| Sep 14, 2026 | $133.98 | $134.51 | $133.68 | $133.92 | $-0.31 | -0.23% | 293,866 | $134.17 | $133.68 $134.51 |
| Sep 11, 2026 | $134.51 | $134.89 | $133.81 | $134.23 | +$1.33 | +1.00% | 27,750 | $134.33 | $133.81 $134.89 |
| Sep 10, 2026 | $132.97 | $133.44 | $132.73 | $132.90 | $-0.38 | -0.28% | 38,543 | $132.90 | $132.73 $133.44 |
| Sep 9, 2026 | $133.71 | $133.79 | $133.05 | $133.28 | $-1.28 | -0.95% | 32,644 | $133.33 | $133.05 $133.79 |
| Sep 8, 2026 | $135.47 | $135.47 | $134.56 | $134.56 | $-1.64 | -1.20% | 31,096 | $135.05 | $134.56 $135.47 |
| Sep 4, 2026 | $136.10 | $136.61 | $135.94 | $136.20 | $-0.80 | -0.58% | 14,392 | $136.22 | $135.94 $136.61 |
| Sep 3, 2026 | $135.89 | $137.00 | $135.89 | $137.00 | +$2.26 | +1.68% | 9,993 | $136.57 | $135.89 $137.00 |
| Sep 2, 2026 | $133.66 | $135.17 | $133.66 | $134.74 | +$1.64 | +1.23% | 23,274 | $134.61 | $133.66 $135.17 |
| Sep 1, 2026 | $133.63 | $134.38 | $133.10 | $133.10 | $-1.11 | -0.83% | 19,166 | $133.73 | $133.10 $134.38 |
| Aug 31, 2026 | $134.49 | $134.49 | $133.93 | $134.21 | $-0.34 | -0.25% | 17,561 | $134.19 | $133.93 $134.49 |
| Aug 28, 2026 | $134.61 | $134.94 | $134.35 | $134.55 | +$0.57 | +0.43% | 13,733 | $134.57 | $134.35 $134.94 |
| Aug 27, 2026 | $134.15 | $134.47 | $133.72 | $133.98 | $-0.85 | -0.63% | 31,535 | $134.06 | $133.72 $134.47 |
| Aug 26, 2026 | $135.00 | $135.23 | $134.54 | $134.83 | $-0.10 | -0.07% | 29,185 | $134.85 | $134.54 $135.23 |
| Aug 25, 2026 | $134.45 | $134.95 | $134.01 | $134.93 | +$0.79 | +0.59% | 78,452 | $134.58 | $134.01 $134.95 |
| Aug 24, 2026 | $133.20 | $134.34 | $133.20 | $134.14 | +$0.70 | +0.53% | 42,325 | $134.15 | $133.20 $134.34 |
| Aug 21, 2026 | $132.89 | $133.72 | $132.89 | $133.44 | +$1.64 | +1.24% | 99,486 | $133.19 | $132.89 $133.72 |