Skip to main content
logo
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
107.13
-1.68 (-1.54%)
Jan 30, 2026, 4:00 PM EST - Market closed

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026108.18108.68106.58107.13107.13-1.54%265,677
Jan 29, 2026109.42109.49106.28108.81108.81-1.76%418,389
Jan 28, 2026110.91111.06110.14110.76110.760.83%133,801
Jan 27, 2026109.04110.18108.93109.85109.851.78%951,064
Jan 26, 2026107.16108.25106.99107.93107.930.65%143,366
Jan 23, 2026106.44107.50106.10107.23107.230.63%113,026
Jan 22, 2026107.09107.15106.17106.56106.560.77%256,717
Jan 21, 2026104.98106.67104.48105.75105.751.54%255,396
Jan 20, 2026105.09105.77104.08104.15104.15-2.97%244,532
Jan 16, 2026107.99108.25106.87107.34107.340.02%209,011
Jan 15, 2026108.00108.38107.14107.32107.320.93%1,698,407
Jan 14, 2026106.95107.08105.34106.33106.33-1.01%251,338
Jan 13, 2026107.72108.22107.02107.41107.41-0.34%199,864
Jan 12, 2026106.53108.21106.53107.78107.780.34%212,893
Jan 9, 2026106.33107.68105.98107.42107.421.30%451,446
Jan 8, 2026107.06107.07105.41106.04106.04-1.35%146,054
Jan 7, 2026107.48108.18107.40107.49107.49-0.16%186,208
Jan 6, 2026107.21107.75106.56107.66107.660.91%1,252,635
Jan 5, 2026107.55107.70106.34106.69106.690.75%604,557
Jan 2, 2026106.47107.60105.38105.90105.900.86%168,962
Dec 31, 2025106.00106.37105.00105.00105.00-0.85%82,472
Dec 30, 2025106.00106.34105.82105.90105.90-0.11%96,110
Dec 29, 2025105.63106.25105.53106.02106.02-0.36%89,477
Dec 26, 2025106.28106.62106.14106.40106.400.52%68,362
Dec 24, 2025105.45106.03105.45105.85105.850.20%42,459
Dec 23, 2025104.45105.64104.43105.64105.640.88%80,078
Dec 22, 2025105.08105.24104.45104.72104.720.39%98,308
Dec 19, 2025103.11104.31103.11104.31104.311.99%299,138
Dec 18, 2025102.46102.97101.85102.27102.271.68%132,019
Dec 17, 2025102.81102.97100.55100.58100.58-2.20%256,223
Dec 16, 2025102.39103.05101.98102.84102.84-0.71%430,218
Dec 15, 2025105.14105.35103.39103.58102.65-0.70%275,773
Dec 12, 2025106.70106.70104.15104.31103.37-2.92%306,158
Dec 11, 2025106.92107.46105.59107.45106.49-0.60%264,604
Dec 10, 2025107.51108.28106.78108.10107.130.35%145,002
Dec 9, 2025107.28107.81107.01107.72106.750.20%136,286
Dec 8, 2025107.12108.00107.07107.50106.540.93%135,296
Dec 5, 2025106.57107.15106.22106.51105.550.60%161,058
Dec 4, 2025105.85106.12105.28105.88104.930.31%88,166
Dec 3, 2025104.75105.70104.34105.55104.600.08%255,030
Dec 2, 2025104.92106.07104.68105.47104.521.08%112,012
Dec 1, 2025103.31104.68103.16104.34103.40-0.15%104,926
Nov 28, 2025103.84104.50103.67104.50103.560.62%452,430
Nov 26, 2025103.62104.20103.04103.86102.931.40%216,039
Nov 25, 2025101.28102.6899.97102.43101.51-143,251
Nov 24, 2025100.58102.69100.58102.43101.512.23%252,944
Nov 21, 2025100.03101.6498.25100.2099.300.06%286,614
Nov 20, 2025105.39105.7499.84100.1499.24-2.76%377,512
Nov 19, 2025102.25103.95102.02102.98102.060.71%269,343
Nov 18, 2025102.81103.46101.36102.25101.33-1.71%166,868