Skip to main content
logo
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
103.96
-1.34 (-1.27%)
At close: Mar 18, 2026, 4:00 PM EDT
104.10
+0.14 (0.13%)
After-hours: Mar 18, 2026, 5:26 PM EDT

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026105.11105.62103.90103.96103.96-1.27%98,505
Mar 17, 2026105.42105.89104.92105.30105.300.40%202,034
Mar 16, 2026104.55105.89104.55104.88104.882.02%302,195
Mar 13, 2026104.37105.28102.57102.80102.80-0.87%281,896
Mar 12, 2026104.92105.13103.40103.70103.70-2.38%183,983
Mar 11, 2026106.12106.86105.43106.23106.230.57%86,524
Mar 10, 2026105.44107.05104.94105.63105.63-147,301
Mar 9, 2026102.13105.79101.89105.63105.632.17%246,365
Mar 6, 2026103.48104.93102.96103.39103.39-1.93%276,433
Mar 5, 2026105.02106.31103.76105.43105.43-0.77%180,043
Mar 4, 2026105.15106.92104.88106.25106.251.77%524,935
Mar 3, 2026103.18104.90102.12104.40104.40-2.39%1,165,785
Mar 2, 2026104.82107.32104.53106.96106.960.19%262,132
Feb 27, 2026106.62107.64106.23106.76106.76-1.66%130,167
Feb 26, 2026110.40110.40107.28108.56108.56-1.58%645,233
Feb 25, 2026109.10110.49109.07110.30110.301.93%119,617
Feb 24, 2026107.19108.53107.04108.21108.211.76%89,025
Feb 23, 2026107.07107.39105.88106.34106.34-1.28%123,312
Feb 20, 2026105.89108.04105.74107.72107.721.10%173,348
Feb 19, 2026106.30106.82105.95106.55106.55-0.47%117,278
Feb 18, 2026106.32107.85105.90107.05107.051.05%80,068
Feb 17, 2026104.79106.60103.93105.94105.940.23%646,595
Feb 13, 2026106.00106.62104.86105.70105.700.07%107,899
Feb 12, 2026108.77108.77105.42105.63105.63-2.29%150,684
Feb 11, 2026108.92109.20107.08108.11108.110.69%148,047
Feb 10, 2026108.29108.55107.37107.37107.37-0.36%253,037
Feb 9, 2026105.87108.28105.55107.76107.761.33%176,080
Feb 6, 2026103.91106.63103.51106.35106.354.23%223,616
Feb 5, 2026102.68103.87101.76102.03102.03-1.52%344,650
Feb 4, 2026105.42105.63102.19103.60103.60-2.13%239,198
Feb 3, 2026108.42108.42104.66105.85105.85-1.88%439,316
Feb 2, 2026106.53108.43106.47107.88107.880.70%324,252
Jan 30, 2026108.18108.68106.58107.13107.13-1.54%265,684
Jan 29, 2026109.42109.49106.28108.81108.81-1.76%418,595
Jan 28, 2026110.91111.06110.14110.76110.760.83%133,804
Jan 27, 2026109.04110.18108.93109.85109.851.78%951,091
Jan 26, 2026107.16108.25106.99107.93107.930.65%143,415
Jan 23, 2026106.44107.50106.10107.23107.230.63%113,026
Jan 22, 2026107.09107.15106.17106.56106.560.77%256,718
Jan 21, 2026104.98106.67104.48105.75105.751.54%255,396
Jan 20, 2026105.09105.77104.08104.15104.15-2.97%244,534
Jan 16, 2026107.99108.25106.87107.34107.340.02%209,012
Jan 15, 2026108.00108.38107.14107.32107.320.93%1,698,418
Jan 14, 2026106.95107.08105.34106.33106.33-1.01%251,340
Jan 13, 2026107.72108.22107.02107.41107.41-0.34%199,864
Jan 12, 2026106.53108.21106.53107.78107.780.34%212,902
Jan 9, 2026106.33107.68105.98107.42107.421.30%451,498
Jan 8, 2026107.06107.07105.41106.04106.04-1.35%146,058
Jan 7, 2026107.48108.18107.40107.49107.49-0.16%186,305
Jan 6, 2026107.21107.75106.56107.66107.660.91%1,252,838