Skip to main content
logo
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
143.33
-0.73 (-0.51%)
At close: Aug 14, 2026, 4:00 PM EDT
143.41
+0.08 (0.06%)
After-hours: Aug 14, 2026, 8:00 PM EDT

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026144.31144.35142.92143.33143.33-0.51%237,176
Aug 13, 2026142.66144.61142.51144.06144.061.27%180,119
Aug 12, 2026142.71142.97142.01142.26142.261.72%228,606
Aug 11, 2026140.89140.89139.19139.86139.860.32%86,696
Aug 10, 2026140.56141.13139.32139.42139.42-1.03%201,594
Aug 7, 2026141.01141.66139.32140.87140.871.09%509,433
Aug 6, 2026138.02140.40137.02139.35139.35-0.41%301,161
Aug 5, 2026140.61141.77139.71139.92139.92-0.37%208,353
Aug 4, 2026137.22140.95136.83140.44140.444.44%288,507
Aug 3, 2026131.58135.06130.68134.47134.471.35%1,180,473
Jul 31, 2026134.46135.18130.90132.68132.68-0.21%508,519
Jul 30, 2026130.18133.25129.89132.96132.965.95%316,707
Jul 29, 2026128.56130.17125.44125.49125.49-2.83%410,613
Jul 28, 2026128.90129.94126.62129.15129.15-2.08%326,478
Jul 27, 2026134.87134.96130.34131.89131.89-0.79%234,551
Jul 24, 2026134.33135.31132.46132.94132.94-1.69%541,814
Jul 23, 2026135.38136.57134.20135.22135.22-1.17%237,084
Jul 22, 2026135.27137.43135.27136.82136.82-0.20%238,867
Jul 21, 2026135.91137.33135.24137.09137.093.11%183,556
Jul 20, 2026133.94134.94132.74132.95132.950.25%437,382
Jul 17, 2026130.65134.45129.43132.62132.62-1.31%325,739
Jul 16, 2026135.56135.87133.67134.38134.38-2.47%269,258
Jul 15, 2026139.77139.96135.11137.78137.78-0.82%1,347,939
Jul 14, 2026138.57139.47137.17138.92138.921.65%221,222
Jul 13, 2026137.90138.58136.08136.67136.67-2.88%274,471
Jul 10, 2026139.14141.05138.58140.73140.730.21%195,051
Jul 9, 2026139.86141.22138.95140.43140.432.06%535,998
Jul 8, 2026134.38137.76134.26137.59137.591.27%513,227
Jul 7, 2026136.33137.00134.08135.86135.86-2.59%147,787
Jul 6, 2026138.97140.86138.82139.47139.472.18%424,822
Jul 2, 2026139.42141.26135.08136.50136.50-2.43%508,006
Jul 1, 2026141.10141.80139.77139.90139.90-3.17%542,886
Jun 30, 2026140.78144.68140.78144.48144.482.83%250,391
Jun 29, 2026139.00140.74135.60140.51140.511.71%248,570
Jun 26, 2026137.39139.51136.73138.15138.15-1.64%374,664
Jun 25, 2026143.60143.60137.79140.45140.451.12%193,291
Jun 24, 2026139.86140.65137.22138.89138.89-0.34%299,401
Jun 23, 2026139.79141.74138.89139.36139.36-5.33%293,885
Jun 22, 2026147.50148.77146.26147.20147.200.59%311,284
Jun 18, 2026145.03146.63144.49146.33146.333.75%360,259
Jun 17, 2026143.42144.21140.72141.04141.040.01%213,483
Jun 16, 2026144.26144.99140.94141.03141.03-2.65%270,164
Jun 15, 2026143.80145.20143.55144.87144.873.80%299,831
Jun 12, 2026138.50140.48137.50139.73139.560.42%189,827
Jun 11, 2026134.30139.39133.58139.14138.974.70%467,825
Jun 10, 2026134.40137.41132.69132.89132.73-2.57%400,628
Jun 9, 2026140.41141.09130.89136.40136.24-1.59%693,914
Jun 8, 2026139.17140.37137.90138.60138.432.45%840,783
Jun 5, 2026141.81141.81134.84135.29135.13-7.32%840,345
Jun 4, 2026144.36146.87142.82145.97145.80-1.53%332,125