iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
81.20
+1.23 (1.54%)
Mar 5, 2025, 4:00 PM EST - Market closed
IXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 80.43 | 81.42 | 79.49 | 81.20 | 81.20 | 1.54% | 150,626 |
| 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 |
| Feb 21, 2025 | 88.23 | 88.33 | 86.05 | 86.12 | 86.12 | -2.35% | 2,549,394 |
| Feb 20, 2025 | 88.33 | 88.50 | 87.30 | 88.19 | 88.19 | -0.18% | 154,350 |
| Feb 19, 2025 | 88.19 | 88.62 | 87.77 | 88.35 | 88.35 | -0.06% | 168,146 |
| Feb 18, 2025 | 88.20 | 88.52 | 87.81 | 88.40 | 88.40 | 0.74% | 204,090 |
| Feb 14, 2025 | 87.16 | 87.79 | 87.14 | 87.75 | 87.75 | 0.48% | 111,333 |
| Feb 13, 2025 | 86.02 | 87.38 | 85.93 | 87.33 | 87.33 | 1.48% | 134,401 |
| Feb 12, 2025 | 84.79 | 86.06 | 84.69 | 86.06 | 86.06 | -0.05% | 134,753 |
| Feb 11, 2025 | 85.45 | 86.37 | 85.40 | 86.10 | 86.10 | 0.27% | 185,576 |
| Feb 10, 2025 | 85.19 | 86.04 | 85.19 | 85.87 | 85.87 | 1.59% | 431,470 |
| Feb 7, 2025 | 85.61 | 86.00 | 84.32 | 84.53 | 84.53 | -0.94% | 323,666 |
| Feb 6, 2025 | 84.98 | 85.38 | 84.77 | 85.33 | 85.33 | 0.52% | 208,466 |
| Feb 5, 2025 | 83.69 | 84.95 | 83.69 | 84.89 | 84.89 | 1.58% | 135,650 |
| Feb 4, 2025 | 82.61 | 83.80 | 82.60 | 83.57 | 83.57 | 1.54% | 104,632 |
| Feb 3, 2025 | 81.53 | 82.80 | 81.13 | 82.30 | 82.30 | -1.60% | 320,299 |
| Jan 31, 2025 | 85.35 | 85.68 | 83.47 | 83.64 | 83.64 | -0.78% | 142,931 |
| Jan 30, 2025 | 84.00 | 84.63 | 83.47 | 84.30 | 84.30 | 0.49% | 154,633 |
| Jan 29, 2025 | 84.40 | 84.46 | 83.12 | 83.89 | 83.89 | -0.87% | 79,274 |
| Jan 28, 2025 | 82.79 | 84.72 | 81.86 | 84.63 | 84.63 | 2.97% | 98,153 |
| Jan 27, 2025 | 82.71 | 83.47 | 81.51 | 82.19 | 82.19 | -5.53% | 277,328 |
| Jan 24, 2025 | 88.22 | 88.24 | 86.80 | 87.00 | 87.00 | -0.80% | 200,137 |
| Jan 23, 2025 | 87.01 | 87.82 | 86.91 | 87.70 | 87.70 | 0.10% | 240,929 |
| Jan 22, 2025 | 86.96 | 87.93 | 86.85 | 87.61 | 87.61 | 1.90% | 312,350 |
| Jan 21, 2025 | 85.54 | 86.09 | 84.90 | 85.98 | 85.98 | 0.80% | 290,125 |
| Jan 17, 2025 | 85.62 | 85.62 | 85.06 | 85.30 | 85.30 | 1.44% | 117,396 |
| Jan 16, 2025 | 85.50 | 85.68 | 84.02 | 84.09 | 84.09 | -0.83% | 236,526 |
| Jan 15, 2025 | 84.21 | 84.90 | 84.07 | 84.79 | 84.79 | 2.13% | 180,309 |
| Jan 14, 2025 | 83.59 | 83.86 | 82.49 | 83.02 | 83.02 | 0.13% | 213,276 |
| Jan 13, 2025 | 82.14 | 83.01 | 82.00 | 82.91 | 82.91 | -1.14% | 310,553 |
| Jan 10, 2025 | 84.62 | 84.89 | 83.37 | 83.87 | 83.87 | -2.20% | 1,647,919 |
| Jan 8, 2025 | 85.91 | 85.96 | 85.16 | 85.76 | 85.76 | 0.11% | 137,327 |
| Jan 7, 2025 | 88.36 | 88.36 | 85.45 | 85.67 | 85.67 | -2.23% | 154,669 |
| Jan 6, 2025 | 87.30 | 88.40 | 87.24 | 87.62 | 87.62 | 1.79% | 798,657 |
| Jan 3, 2025 | 84.98 | 86.10 | 84.98 | 86.08 | 86.08 | 1.86% | 112,508 |
| Jan 2, 2025 | 85.21 | 85.55 | 83.83 | 84.51 | 84.51 | -0.28% | 175,156 |
| Dec 31, 2024 | 85.72 | 85.81 | 84.56 | 84.75 | 84.75 | -0.90% | 77,656 |
| Dec 30, 2024 | 85.18 | 86.27 | 84.94 | 85.52 | 85.52 | -1.16% | 86,503 |
| Dec 27, 2024 | 87.18 | 87.18 | 85.70 | 86.52 | 86.52 | -1.13% | 118,456 |
| Dec 26, 2024 | 87.19 | 87.86 | 87.08 | 87.51 | 87.51 | -0.07% | 69,603 |
| Dec 24, 2024 | 87.21 | 87.59 | 86.93 | 87.57 | 87.57 | 0.99% | 39,594 |
| Dec 23, 2024 | 85.86 | 86.83 | 85.59 | 86.71 | 86.71 | 1.28% | 100,339 |
| Dec 20, 2024 | 83.91 | 86.27 | 83.74 | 85.61 | 85.61 | 1.25% | 98,988 |
| Dec 19, 2024 | 85.29 | 85.50 | 84.52 | 84.55 | 84.55 | -0.04% | 132,363 |