iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
80.67
-2.39 (-2.88%)
At close: Oct 31, 2024, 4:00 PM
83.12
+2.45 (3.04%)
After-hours: Oct 31, 2024, 7:07 PM EDT
IXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 82.12 | 82.12 | 80.49 | 80.67 | 80.67 | -2.88% | 231,486 |
| Oct 30, 2024 | 83.66 | 83.84 | 83.00 | 83.06 | 83.06 | -1.46% | 458,905 |
| Oct 29, 2024 | 83.34 | 84.47 | 83.11 | 84.29 | 84.29 | 1.24% | 239,200 |
| Oct 28, 2024 | 83.83 | 83.94 | 83.26 | 83.26 | 83.26 | -0.07% | 120,700 |
| Oct 25, 2024 | 83.39 | 84.14 | 83.24 | 83.32 | 83.32 | 0.48% | 116,700 |
| Oct 24, 2024 | 82.93 | 83.03 | 82.41 | 82.92 | 82.92 | 0.27% | 195,300 |
| Oct 23, 2024 | 83.52 | 83.75 | 82.03 | 82.70 | 82.70 | -1.55% | 243,436 |
| Oct 22, 2024 | 83.39 | 84.17 | 83.28 | 84.00 | 84.00 | -0.01% | 91,466 |
| Oct 21, 2024 | 83.50 | 84.01 | 83.24 | 84.01 | 84.01 | 0.36% | 127,400 |
| Oct 18, 2024 | 84.09 | 84.09 | 83.60 | 83.71 | 83.71 | 0.37% | 224,700 |
| Oct 17, 2024 | 84.10 | 84.20 | 83.38 | 83.40 | 83.40 | 0.65% | 223,003 |
| Oct 16, 2024 | 83.01 | 83.03 | 82.18 | 82.86 | 82.86 | 0.01% | 151,508 |
| Oct 15, 2024 | 84.88 | 84.89 | 82.58 | 82.85 | 82.85 | -1.96% | 207,700 |
| Oct 14, 2024 | 83.94 | 84.76 | 83.94 | 84.51 | 84.51 | 1.08% | 288,200 |
| Oct 11, 2024 | 83.40 | 83.75 | 83.15 | 83.61 | 83.61 | 0.30% | 122,622 |
| Oct 10, 2024 | 82.86 | 83.59 | 82.68 | 83.36 | 83.36 | -0.35% | 121,524 |
| Oct 9, 2024 | 82.75 | 83.68 | 82.45 | 83.65 | 83.65 | 1.19% | 142,600 |
| Oct 8, 2024 | 81.83 | 82.77 | 81.69 | 82.67 | 82.67 | 1.81% | 98,654 |
| Oct 7, 2024 | 81.54 | 82.01 | 81.11 | 81.20 | 81.20 | -0.95% | 91,421 |
| Oct 4, 2024 | 82.17 | 82.17 | 81.27 | 81.98 | 81.98 | 0.92% | 90,879 |
| Oct 3, 2024 | 80.89 | 81.83 | 80.72 | 81.23 | 81.23 | 0.05% | 106,255 |
| Oct 2, 2024 | 80.80 | 81.49 | 80.21 | 81.19 | 81.19 | 0.47% | 132,006 |
| Oct 1, 2024 | 82.54 | 82.54 | 80.22 | 80.81 | 80.81 | -2.08% | 216,351 |
| Sep 30, 2024 | 82.08 | 82.61 | 81.62 | 82.53 | 82.53 | 0.08% | 217,552 |
| Sep 27, 2024 | 83.33 | 83.45 | 82.25 | 82.46 | 82.46 | -1.08% | 149,500 |
| Sep 26, 2024 | 83.75 | 83.93 | 82.61 | 83.36 | 83.36 | 1.63% | 85,000 |
| Sep 25, 2024 | 81.89 | 82.45 | 81.77 | 82.02 | 82.02 | 0.02% | 129,820 |
| Sep 24, 2024 | 81.86 | 82.16 | 81.12 | 82.00 | 82.00 | 0.56% | 182,400 |
| Sep 23, 2024 | 81.63 | 81.77 | 81.24 | 81.54 | 81.54 | 0.10% | 785,722 |
| Sep 20, 2024 | 81.56 | 81.92 | 80.89 | 81.46 | 81.46 | -0.65% | 125,191 |
| Sep 19, 2024 | 81.76 | 82.48 | 81.35 | 81.99 | 81.99 | 2.96% | 157,598 |
| Sep 18, 2024 | 80.19 | 80.93 | 79.50 | 79.63 | 79.63 | -0.56% | 98,320 |
| Sep 17, 2024 | 80.81 | 80.96 | 79.80 | 80.08 | 80.08 | -0.26% | 109,800 |
| Sep 16, 2024 | 80.19 | 80.48 | 79.54 | 80.29 | 80.29 | -0.52% | 124,741 |
| Sep 13, 2024 | 80.50 | 80.97 | 80.30 | 80.71 | 80.71 | 0.47% | 517,447 |
| Sep 12, 2024 | 79.74 | 80.73 | 79.15 | 80.33 | 80.33 | 0.83% | 232,335 |
| Sep 11, 2024 | 77.42 | 79.71 | 76.24 | 79.67 | 79.67 | 3.31% | 201,031 |
| Sep 10, 2024 | 76.58 | 77.16 | 75.78 | 77.12 | 77.12 | 1.09% | 172,000 |
| Sep 9, 2024 | 75.97 | 76.32 | 75.32 | 76.29 | 76.29 | 1.61% | 99,506 |
| Sep 6, 2024 | 77.14 | 77.32 | 74.83 | 75.08 | 75.08 | -2.75% | 452,800 |
| Sep 5, 2024 | 76.80 | 78.15 | 76.78 | 77.20 | 77.20 | -0.23% | 112,937 |
| Sep 4, 2024 | 76.60 | 78.11 | 76.41 | 77.38 | 77.38 | -0.28% | 141,737 |
| Sep 3, 2024 | 80.57 | 80.57 | 77.31 | 77.60 | 77.60 | -4.61% | 725,727 |
| Aug 30, 2024 | 81.27 | 81.71 | 80.50 | 81.35 | 81.35 | 1.06% | 62,400 |
| Aug 29, 2024 | 81.11 | 82.19 | 80.32 | 80.50 | 80.50 | -0.74% | 112,200 |
| Aug 28, 2024 | 81.96 | 82.18 | 80.50 | 81.10 | 81.10 | -1.15% | 84,102 |
| Aug 27, 2024 | 80.98 | 82.16 | 80.57 | 82.04 | 82.04 | 0.79% | 89,110 |
| Aug 26, 2024 | 82.47 | 82.71 | 81.16 | 81.40 | 81.40 | -1.51% | 122,649 |
| Aug 23, 2024 | 81.99 | 83.00 | 81.71 | 82.65 | 82.65 | 1.69% | 119,900 |
| Aug 22, 2024 | 83.60 | 83.64 | 81.04 | 81.28 | 81.28 | -2.25% | 173,315 |
| Aug 21, 2024 | 82.76 | 83.40 | 82.48 | 83.15 | 83.15 | 0.64% | 2,730,100 |
| Aug 20, 2024 | 82.79 | 83.12 | 82.19 | 82.62 | 82.62 | -0.35% | 132,379 |
| Aug 19, 2024 | 81.69 | 82.92 | 81.30 | 82.91 | 82.91 | 1.52% | 123,606 |
| Aug 16, 2024 | 81.10 | 81.84 | 80.96 | 81.67 | 81.67 | 0.34% | 119,800 |
| Aug 15, 2024 | 80.18 | 81.53 | 80.03 | 81.39 | 81.39 | 2.70% | 247,662 |
| Aug 14, 2024 | 79.45 | 79.61 | 78.33 | 79.25 | 79.25 | 0.41% | 263,149 |
| Aug 13, 2024 | 77.47 | 78.96 | 77.47 | 78.93 | 78.93 | 3.08% | 348,474 |
| Aug 12, 2024 | 76.18 | 77.26 | 76.00 | 76.57 | 76.57 | 0.70% | 123,046 |
| Aug 9, 2024 | 75.53 | 76.43 | 75.15 | 76.04 | 76.04 | 0.52% | 122,895 |
| Aug 8, 2024 | 74.47 | 75.87 | 73.39 | 75.65 | 75.65 | 3.50% | 226,300 |
| Aug 7, 2024 | 75.86 | 76.23 | 73.03 | 73.09 | 73.09 | -1.12% | 581,200 |
| Aug 6, 2024 | 73.67 | 75.23 | 72.82 | 73.92 | 73.92 | 1.26% | 250,819 |
| Aug 5, 2024 | 69.92 | 74.13 | 69.77 | 73.00 | 73.00 | -3.31% | 1,028,925 |
| Aug 2, 2024 | 75.40 | 76.17 | 74.41 | 75.50 | 75.50 | -2.81% | 600,400 |
| Aug 1, 2024 | 80.33 | 81.20 | 77.00 | 77.68 | 77.68 | -3.75% | 843,001 |
| Jul 31, 2024 | 79.84 | 80.96 | 79.43 | 80.71 | 80.71 | 4.44% | 114,100 |
| Jul 30, 2024 | 79.24 | 79.37 | 76.70 | 77.28 | 77.28 | -2.07% | 380,318 |
| Jul 29, 2024 | 79.69 | 79.94 | 78.66 | 78.91 | 78.91 | -0.45% | 146,709 |
| Jul 26, 2024 | 79.31 | 79.83 | 78.72 | 79.27 | 79.27 | 1.16% | 147,118 |
| Jul 25, 2024 | 79.01 | 80.10 | 77.25 | 78.36 | 78.36 | -1.15% | 229,200 |
| Jul 24, 2024 | 81.62 | 81.72 | 79.17 | 79.27 | 79.27 | -4.14% | 493,900 |
| Jul 23, 2024 | 82.65 | 83.37 | 82.49 | 82.69 | 82.69 | -0.14% | 70,117 |
| Jul 22, 2024 | 82.14 | 82.92 | 81.78 | 82.81 | 82.81 | 1.93% | 129,636 |
| Jul 19, 2024 | 82.01 | 82.38 | 81.11 | 81.24 | 81.24 | -1.37% | 85,339 |
| Jul 18, 2024 | 83.37 | 83.58 | 81.37 | 82.37 | 82.37 | -0.39% | 282,937 |
| Jul 17, 2024 | 84.11 | 84.11 | 82.56 | 82.69 | 82.69 | -4.11% | 292,850 |
| Jul 16, 2024 | 86.66 | 86.77 | 85.67 | 86.23 | 86.23 | - | 136,228 |
| Jul 15, 2024 | 86.73 | 87.18 | 85.93 | 86.23 | 86.23 | 0.03% | 249,199 |
| Jul 12, 2024 | 85.68 | 87.10 | 85.59 | 86.20 | 86.20 | 0.61% | 192,889 |
| Jul 11, 2024 | 88.10 | 88.10 | 85.41 | 85.68 | 85.68 | -2.43% | 234,425 |
| Jul 10, 2024 | 87.14 | 87.89 | 86.82 | 87.81 | 87.81 | 1.57% | 114,543 |
| Jul 9, 2024 | 86.96 | 87.21 | 86.05 | 86.45 | 86.45 | -0.10% | 134,331 |
| Jul 8, 2024 | 86.33 | 86.75 | 86.14 | 86.54 | 86.54 | 0.80% | 154,073 |
| Jul 5, 2024 | 85.66 | 86.18 | 85.53 | 85.85 | 85.85 | 0.52% | 89,056 |
| Jul 3, 2024 | 84.11 | 85.44 | 84.11 | 85.41 | 85.41 | 1.55% | 121,666 |
| Jul 2, 2024 | 82.96 | 84.15 | 82.81 | 84.11 | 84.11 | 0.59% | 196,292 |
| Jul 1, 2024 | 83.17 | 83.71 | 82.05 | 83.62 | 83.62 | 0.97% | 243,618 |
| Jun 28, 2024 | 83.41 | 84.32 | 82.82 | 82.82 | 82.82 | -0.17% | 211,958 |
| Jun 27, 2024 | 83.03 | 83.50 | 82.80 | 82.96 | 82.96 | 0.10% | 88,411 |
| Jun 26, 2024 | 82.88 | 83.24 | 82.39 | 82.88 | 82.88 | 0.02% | 122,163 |
| Jun 25, 2024 | 81.94 | 82.94 | 81.69 | 82.86 | 82.86 | 1.68% | 214,225 |
| Jun 24, 2024 | 82.59 | 83.09 | 81.44 | 81.49 | 81.49 | -2.08% | 277,572 |
| Jun 21, 2024 | 83.36 | 84.01 | 82.85 | 83.22 | 83.22 | -0.63% | 383,383 |
| Jun 20, 2024 | 85.46 | 85.46 | 83.50 | 83.75 | 83.75 | -1.24% | 567,986 |
| Jun 18, 2024 | 84.62 | 84.96 | 84.35 | 84.80 | 84.80 | 0.49% | 277,154 |
| Jun 17, 2024 | 83.65 | 84.69 | 83.22 | 84.39 | 84.39 | 1.35% | 309,509 |
| Jun 14, 2024 | 82.84 | 83.36 | 82.65 | 83.27 | 83.27 | 0.25% | 294,715 |
| Jun 13, 2024 | 83.25 | 83.33 | 82.48 | 83.06 | 83.06 | 0.69% | 160,082 |
| Jun 12, 2024 | 81.42 | 83.08 | 81.31 | 82.49 | 82.49 | 2.69% | 365,048 |
| Jun 11, 2024 | 79.05 | 80.33 | 78.92 | 80.33 | 80.33 | 1.16% | 160,361 |