iShares Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
62.34
-0.59 (-0.94%)
At close: Jun 20, 2025, 4:00 PM
62.00
-0.34 (-0.55%)
After-hours: Jun 20, 2025, 7:18 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 63.06 | 63.06 | 62.25 | 62.34 | 62.34 | -0.94% | 154,787 |
| Jun 18, 2025 | 62.97 | 63.25 | 62.79 | 62.93 | 62.93 | 0.03% | 88,752 |
| Jun 17, 2025 | 63.18 | 63.44 | 62.83 | 62.91 | 62.91 | -1.24% | 68,343 |
| Jun 16, 2025 | 63.37 | 63.90 | 63.34 | 63.70 | 63.70 | 1.21% | 78,451 |
| Jun 13, 2025 | 62.93 | 63.50 | 62.82 | 62.94 | 62.73 | -1.63% | 102,133 |
| Jun 12, 2025 | 63.79 | 64.18 | 63.79 | 63.98 | 63.77 | 0.17% | 48,461 |
| Jun 11, 2025 | 64.18 | 64.31 | 63.74 | 63.87 | 63.66 | -0.13% | 93,819 |
| Jun 10, 2025 | 63.69 | 63.95 | 63.56 | 63.95 | 63.74 | 0.76% | 152,624 |
| Jun 9, 2025 | 63.23 | 63.73 | 63.23 | 63.47 | 63.26 | 0.62% | 153,452 |
| Jun 6, 2025 | 63.07 | 63.25 | 62.97 | 63.08 | 62.87 | 0.43% | 200,836 |
| Jun 5, 2025 | 63.01 | 63.35 | 62.58 | 62.81 | 62.61 | 0.19% | 71,721 |
| Jun 4, 2025 | 62.50 | 62.87 | 62.47 | 62.69 | 62.49 | 0.98% | 64,768 |
| Jun 3, 2025 | 61.51 | 62.13 | 61.38 | 62.08 | 61.88 | 0.75% | 80,028 |
| Jun 2, 2025 | 61.08 | 61.63 | 60.72 | 61.62 | 61.42 | 0.64% | 65,701 |
| May 30, 2025 | 61.25 | 61.40 | 60.67 | 61.23 | 61.03 | -0.54% | 88,518 |
| May 29, 2025 | 61.96 | 61.97 | 61.25 | 61.56 | 61.36 | 0.38% | 82,535 |
| May 28, 2025 | 61.78 | 61.83 | 61.31 | 61.33 | 61.13 | -1.05% | 110,267 |
| May 27, 2025 | 61.77 | 62.04 | 61.53 | 61.98 | 61.78 | 1.76% | 103,945 |
| May 23, 2025 | 60.37 | 61.14 | 60.37 | 60.91 | 60.71 | -0.34% | 76,374 |
| May 22, 2025 | 61.06 | 61.46 | 60.93 | 61.12 | 60.92 | -0.28% | 93,688 |
| May 21, 2025 | 61.86 | 62.28 | 61.20 | 61.29 | 61.09 | -1.13% | 149,496 |
| May 20, 2025 | 61.76 | 62.04 | 61.75 | 61.99 | 61.79 | 0.37% | 68,159 |
| May 19, 2025 | 61.12 | 61.81 | 61.08 | 61.76 | 61.56 | -0.10% | 132,519 |
| May 16, 2025 | 61.52 | 61.82 | 61.42 | 61.82 | 61.62 | 0.45% | 99,803 |
| May 15, 2025 | 61.22 | 61.61 | 61.05 | 61.54 | 61.34 | 0.20% | 191,456 |
| May 14, 2025 | 61.79 | 61.82 | 61.28 | 61.42 | 61.22 | -0.31% | 231,639 |
| May 13, 2025 | 61.23 | 61.86 | 61.20 | 61.61 | 61.41 | 0.87% | 253,609 |
| May 12, 2025 | 60.86 | 61.16 | 60.47 | 61.08 | 60.88 | 3.33% | 150,829 |
| May 9, 2025 | 59.42 | 59.53 | 58.99 | 59.11 | 58.92 | 0.26% | 62,574 |
| May 8, 2025 | 58.95 | 59.27 | 58.61 | 58.96 | 58.76 | 0.67% | 69,631 |
| May 7, 2025 | 58.41 | 58.73 | 58.13 | 58.56 | 58.37 | -0.12% | 91,043 |
| May 6, 2025 | 58.57 | 59.03 | 58.51 | 58.63 | 58.44 | -0.80% | 51,432 |
| May 5, 2025 | 59.01 | 59.43 | 59.01 | 59.10 | 58.91 | -0.07% | 208,634 |
| May 2, 2025 | 58.92 | 59.26 | 58.86 | 59.14 | 58.95 | 2.32% | 81,763 |
| May 1, 2025 | 58.20 | 58.38 | 57.80 | 57.80 | 57.61 | -0.22% | 102,247 |
| Apr 30, 2025 | 57.24 | 58.03 | 56.85 | 57.93 | 57.74 | 0.03% | 67,778 |
| Apr 29, 2025 | 57.51 | 58.10 | 57.51 | 57.91 | 57.72 | 0.49% | 57,497 |
| Apr 28, 2025 | 57.49 | 57.85 | 57.07 | 57.63 | 57.44 | -0.03% | 61,984 |
| Apr 25, 2025 | 57.02 | 57.68 | 56.96 | 57.65 | 57.46 | 0.73% | 136,897 |
| Apr 24, 2025 | 56.14 | 57.23 | 56.10 | 57.23 | 57.04 | 2.64% | 247,002 |
| Apr 23, 2025 | 56.22 | 56.86 | 55.63 | 55.76 | 55.58 | 1.70% | 129,897 |
| Apr 22, 2025 | 54.27 | 55.12 | 54.25 | 54.83 | 54.65 | 2.29% | 139,442 |
| Apr 21, 2025 | 54.06 | 54.09 | 53.10 | 53.60 | 53.43 | -1.42% | 87,072 |
| Apr 17, 2025 | 54.44 | 54.75 | 54.16 | 54.37 | 54.19 | 0.31% | 181,320 |
| Apr 16, 2025 | 54.42 | 54.85 | 53.62 | 54.20 | 54.02 | -1.40% | 98,317 |
| Apr 15, 2025 | 54.94 | 55.37 | 54.81 | 54.97 | 54.79 | 0.22% | 171,758 |
| Apr 14, 2025 | 55.03 | 55.20 | 54.22 | 54.85 | 54.67 | 1.39% | 193,879 |
| Apr 11, 2025 | 52.93 | 54.17 | 52.62 | 54.10 | 53.92 | 2.68% | 132,435 |
| Apr 10, 2025 | 53.39 | 53.70 | 51.34 | 52.69 | 52.52 | -3.55% | 376,808 |
| Apr 9, 2025 | 49.58 | 54.90 | 49.36 | 54.63 | 54.45 | 9.57% | 197,539 |