Skip to main content
logo
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
147.27
-0.48 (-0.32%)
Sep 24, 2026, 4:00 PM EDT - Market closed

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026146.26147.62145.83147.27147.27-0.32%97,595
Sep 23, 2026149.05149.13146.88147.75147.75-1.00%132,536
Sep 22, 2026147.56149.47147.56149.24149.240.91%286,662
Sep 21, 2026145.59148.16145.14147.90147.902.97%475,934
Sep 18, 2026142.86143.83141.91143.64143.640.79%396,065
Sep 17, 2026141.74142.78141.55142.52142.522.29%219,483
Sep 16, 2026140.00140.95138.10139.33139.330.40%98,512
Sep 15, 2026139.65139.75138.53138.77138.77-0.33%1,355,237
Sep 14, 2026138.65140.22137.80139.23139.23-2.46%151,552
Sep 11, 2026142.61143.36142.08142.74142.741.33%117,439
Sep 10, 2026140.77141.70140.40140.86140.86-1.53%277,271
Sep 9, 2026142.78143.94142.54143.05143.05-0.20%287,661
Sep 8, 2026144.10144.50142.83143.34143.340.29%113,732
Sep 4, 2026142.32143.29141.92142.92142.921.21%138,923
Sep 3, 2026139.73141.55138.74141.21141.211.06%359,317
Sep 2, 2026139.24139.93138.54139.73139.730.27%370,401
Sep 1, 2026139.39140.56138.58139.36139.36-1.25%258,931
Aug 31, 2026140.80141.32140.25141.13141.130.38%322,961
Aug 28, 2026142.44142.96140.39140.60140.60-1.44%1,223,074
Aug 27, 2026141.32142.73140.63142.66142.662.83%217,962
Aug 26, 2026137.78139.09137.78138.74138.740.30%343,493
Aug 25, 2026138.03139.11137.58138.33138.331.15%523,935
Aug 24, 2026138.35138.35136.00136.76136.76-1.94%339,677
Aug 21, 2026140.49140.49138.56139.46139.460.28%224,822
Aug 20, 2026139.13140.08138.72139.07139.070.05%400,457
Aug 19, 2026140.62141.08138.16139.00139.00-0.42%1,731,168
Aug 18, 2026140.58141.29139.05139.59139.59-3.08%836,942
Aug 17, 2026144.20145.23143.86144.03144.030.49%884,350
Aug 14, 2026144.31144.35142.92143.33143.33-0.51%237,178
Aug 13, 2026142.66144.61142.51144.06144.061.27%180,195
Aug 12, 2026142.71142.97142.01142.26142.261.72%228,625
Aug 11, 2026140.89140.89139.19139.86139.860.32%86,697
Aug 10, 2026140.56141.13139.32139.42139.42-1.03%201,597
Aug 7, 2026141.01141.66139.32140.87140.871.09%509,467
Aug 6, 2026138.02140.40137.02139.35139.35-0.41%301,165
Aug 5, 2026140.61141.77139.71139.92139.92-0.37%208,464
Aug 4, 2026137.22140.95136.83140.44140.444.44%288,750
Aug 3, 2026131.58135.06130.68134.47134.471.35%1,180,476
Jul 31, 2026134.46135.18130.90132.68132.68-0.21%509,059
Jul 30, 2026130.18133.25129.89132.96132.965.95%316,990
Jul 29, 2026128.56130.17125.44125.49125.49-2.83%410,842
Jul 28, 2026128.90129.94126.62129.15129.15-2.08%326,535
Jul 27, 2026134.87134.96130.34131.89131.89-0.79%234,771
Jul 24, 2026134.33135.31132.46132.94132.94-1.69%541,880
Jul 23, 2026135.38136.57134.20135.22135.22-1.17%237,092
Jul 22, 2026135.27137.43135.27136.82136.82-0.20%238,868
Jul 21, 2026135.91137.33135.24137.09137.093.11%183,629
Jul 20, 2026133.94134.94132.74132.95132.950.25%437,505
Jul 17, 2026130.65134.45129.43132.62132.62-1.31%325,748
Jul 16, 2026135.56135.87133.67134.38134.38-2.47%269,275