iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
79.77
+0.20 (0.25%)
May 5, 2025, 4:00 PM EDT - Market closed
IXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 79.16 | 79.83 | 79.14 | 79.26 | 79.26 | -0.39% | 172,695 |
| May 2, 2025 | 79.23 | 79.96 | 78.96 | 79.57 | 79.57 | 1.66% | 170,421 |
| May 1, 2025 | 78.57 | 79.40 | 78.26 | 78.27 | 78.27 | 1.81% | 130,113 |
| Apr 30, 2025 | 75.56 | 77.22 | 74.93 | 76.88 | 76.88 | 0.18% | 147,754 |
| Apr 29, 2025 | 75.96 | 76.96 | 75.96 | 76.74 | 76.74 | 0.45% | 154,370 |
| Apr 28, 2025 | 76.25 | 76.54 | 75.34 | 76.40 | 76.40 | 0.08% | 63,149 |
| Apr 25, 2025 | 75.06 | 76.45 | 75.06 | 76.34 | 76.34 | 1.13% | 182,085 |
| Apr 24, 2025 | 73.69 | 75.49 | 73.38 | 75.49 | 75.49 | 3.31% | 80,946 |
| Apr 23, 2025 | 73.76 | 74.37 | 72.76 | 73.07 | 73.07 | 2.92% | 257,766 |
| Apr 22, 2025 | 70.26 | 71.40 | 70.14 | 71.00 | 71.00 | 2.35% | 118,707 |
| Apr 21, 2025 | 70.14 | 70.25 | 68.50 | 69.37 | 69.37 | -2.20% | 330,871 |
| Apr 17, 2025 | 71.74 | 71.97 | 70.79 | 70.93 | 70.93 | -0.53% | 182,269 |
| Apr 16, 2025 | 71.83 | 72.56 | 70.22 | 71.31 | 71.31 | -3.28% | 211,464 |
| Apr 15, 2025 | 73.64 | 74.25 | 73.60 | 73.73 | 73.73 | 0.16% | 113,181 |
| Apr 14, 2025 | 74.96 | 75.14 | 72.95 | 73.61 | 73.61 | 0.75% | 442,875 |
| Apr 11, 2025 | 70.97 | 73.20 | 70.84 | 73.06 | 73.06 | 2.80% | 366,535 |
| Apr 10, 2025 | 71.93 | 72.35 | 68.83 | 71.07 | 71.07 | -4.57% | 297,046 |
| Apr 9, 2025 | 65.69 | 74.94 | 65.68 | 74.47 | 74.47 | 13.16% | 720,562 |
| Apr 8, 2025 | 69.57 | 70.41 | 64.58 | 65.81 | 65.81 | -1.89% | 657,688 |
| Apr 7, 2025 | 64.28 | 69.97 | 63.58 | 67.08 | 67.08 | -0.24% | 929,958 |
| Apr 4, 2025 | 69.29 | 69.93 | 67.18 | 67.24 | 67.24 | -6.40% | 2,020,996 |
| Apr 3, 2025 | 73.05 | 73.37 | 71.74 | 71.84 | 71.84 | -6.52% | 1,409,227 |
| Apr 2, 2025 | 75.25 | 77.37 | 75.25 | 76.85 | 76.85 | 0.67% | 131,994 |
| Apr 1, 2025 | 75.36 | 76.41 | 74.98 | 76.34 | 76.34 | 0.79% | 255,723 |
| Mar 31, 2025 | 74.36 | 75.91 | 73.86 | 75.74 | 75.74 | 0.01% | 915,873 |
| Mar 28, 2025 | 77.10 | 77.45 | 75.55 | 75.73 | 75.73 | -2.56% | 672,320 |
| Mar 27, 2025 | 77.74 | 78.16 | 77.33 | 77.72 | 77.72 | -0.68% | 341,189 |
| Mar 26, 2025 | 79.62 | 79.81 | 77.99 | 78.25 | 78.25 | -2.15% | 145,882 |
| Mar 25, 2025 | 79.74 | 80.09 | 79.69 | 79.97 | 79.97 | 0.36% | 154,349 |
| Mar 24, 2025 | 79.54 | 79.80 | 79.32 | 79.68 | 79.68 | 1.52% | 151,378 |
| Mar 21, 2025 | 77.37 | 78.61 | 77.21 | 78.49 | 78.49 | 0.13% | 118,035 |
| Mar 20, 2025 | 77.85 | 79.10 | 77.84 | 78.39 | 78.39 | -0.31% | 114,699 |
| Mar 19, 2025 | 78.07 | 79.51 | 77.77 | 78.63 | 78.63 | 0.99% | 256,797 |
| Mar 18, 2025 | 78.30 | 78.47 | 77.50 | 77.86 | 77.86 | -1.38% | 132,157 |
| Mar 17, 2025 | 78.41 | 79.43 | 78.13 | 78.95 | 78.95 | 0.68% | 230,256 |
| Mar 14, 2025 | 77.23 | 78.51 | 77.23 | 78.42 | 78.42 | 2.90% | 198,890 |
| Mar 13, 2025 | 77.35 | 77.50 | 76.01 | 76.21 | 76.21 | -1.91% | 240,908 |
| Mar 12, 2025 | 77.82 | 78.42 | 76.97 | 77.69 | 77.69 | 1.44% | 207,672 |
| Mar 11, 2025 | 76.65 | 77.66 | 75.67 | 76.59 | 76.59 | -0.05% | 562,862 |
| Mar 10, 2025 | 78.43 | 78.58 | 75.83 | 76.63 | 76.63 | -4.38% | 1,247,599 |
| Mar 7, 2025 | 78.87 | 80.28 | 78.18 | 80.14 | 80.14 | 1.62% | 240,033 |
| Mar 6, 2025 | 79.64 | 80.63 | 78.57 | 78.86 | 78.86 | -2.88% | 163,436 |
| Mar 5, 2025 | 80.43 | 81.42 | 79.49 | 81.20 | 81.20 | 1.54% | 150,639 |
| Mar 4, 2025 | 79.22 | 81.39 | 78.43 | 79.97 | 79.97 | 0.15% | 932,722 |
| Mar 3, 2025 | 82.84 | 82.93 | 79.25 | 79.85 | 79.85 | -3.09% | 410,647 |
| Feb 28, 2025 | 80.83 | 82.45 | 80.19 | 82.40 | 82.40 | 1.18% | 690,709 |
| Feb 27, 2025 | 85.01 | 85.05 | 81.33 | 81.44 | 81.44 | -3.88% | 192,023 |
| Feb 26, 2025 | 84.71 | 85.55 | 84.18 | 84.73 | 84.73 | 0.93% | 109,332 |
| Feb 25, 2025 | 84.79 | 85.04 | 83.39 | 83.95 | 83.95 | -1.11% | 378,464 |
| Feb 24, 2025 | 86.38 | 86.86 | 84.89 | 84.89 | 84.89 | -1.43% | 168,696 |