Skip to main content
logo
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
95.53
-0.13 (-0.14%)
Sep 5, 2025, 3:40 PM - Market open

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202596.4996.5194.8894.88--0.82%22,160
Sep 4, 202594.9595.6694.5895.6695.660.66%71,303
Sep 3, 202595.0395.3494.4495.0395.030.59%75,630
Sep 2, 202593.7094.5793.2794.4794.47-1.04%149,391
Aug 29, 202596.5996.5995.2595.4695.46-1.83%103,015
Aug 28, 202596.6997.4296.1497.2497.240.57%92,957
Aug 27, 202596.0496.7195.7596.6996.690.51%112,609
Aug 26, 202595.7396.2395.7396.2096.200.44%66,398
Aug 25, 202595.7496.3695.4195.7895.78-0.06%149,669
Aug 22, 202594.3596.3894.2195.8495.841.50%234,745
Aug 21, 202594.5094.8994.1094.4294.42-0.44%141,158
Aug 20, 202595.2095.2093.5194.8494.84-0.75%244,750
Aug 19, 202597.2597.4795.4695.5695.56-1.89%130,501
Aug 18, 202597.0297.5597.0097.4097.400.30%164,234
Aug 15, 202597.8697.9196.8797.1197.11-0.75%162,640
Aug 14, 202597.6098.2097.4297.8497.84-0.27%142,352
Aug 13, 202598.8098.8097.8298.1098.10-0.16%110,944
Aug 12, 202597.4398.2996.8398.2698.261.38%140,033
Aug 11, 202597.3897.8596.6996.9296.92-0.52%104,245
Aug 8, 202596.9097.5396.6797.4397.430.89%88,422
Aug 7, 202597.4497.6495.8696.5796.570.42%155,202
Aug 6, 202595.1996.2795.1996.1796.171.06%259,824
Aug 5, 202596.2296.2294.9595.1695.16-0.81%119,159
Aug 4, 202594.8196.0194.8195.9495.942.02%148,342
Aug 1, 202594.9294.9493.5994.0494.04-1.91%123,561
Jul 31, 202597.9097.9895.4895.8795.87-0.48%214,783
Jul 30, 202596.1696.5895.7196.3396.330.45%172,219
Jul 29, 202596.5797.0295.8195.9095.90-0.18%158,656
Jul 28, 202595.6496.0895.5696.0796.070.59%88,047
Jul 25, 202595.2795.7395.1495.5195.510.17%79,020
Jul 24, 202595.1495.5694.8095.3595.350.50%119,039
Jul 23, 202594.5695.0394.0794.8894.880.66%117,535
Jul 22, 202595.1595.1593.6594.2694.26-1.08%177,098
Jul 21, 202595.2795.9295.2195.2995.290.13%109,738
Jul 18, 202595.7995.7994.9695.1795.17-0.36%158,392
Jul 17, 202594.6495.5594.5095.5195.511.11%330,391
Jul 16, 202594.1994.5893.4094.4694.460.22%94,747
Jul 15, 202594.3494.6394.1794.2594.251.25%146,252
Jul 14, 202592.9793.3792.3893.0993.09-0.16%168,126
Jul 11, 202593.1893.7993.0693.2493.24-0.40%111,012
Jul 10, 202594.0094.0593.0093.6193.61-0.07%100,324
Jul 9, 202593.2193.9993.1093.6893.680.82%95,510
Jul 8, 202592.8393.1292.6892.9292.920.39%67,148
Jul 7, 202592.8993.0692.1792.5692.56-0.83%133,187
Jul 3, 202592.6893.6992.6893.3393.331.05%222,738
Jul 2, 202590.9392.4090.9392.3692.361.18%110,007
Jul 1, 202591.9192.1690.7691.2891.28-1.15%82,153
Jun 30, 202592.1692.5291.7692.3492.340.80%176,328
Jun 27, 202591.6292.2591.1391.6191.610.07%85,652
Jun 26, 202591.3191.6890.8391.5591.550.86%334,169