Skip to main content
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
97.11
-0.73 (-0.75%)
At close: Aug 15, 2025, 4:00 PM
97.11
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202597.4197.4297.0797.10--0.76%146,390
Aug 14, 202597.6098.2097.4297.8497.84-0.27%142,352
Aug 13, 202598.8098.8097.8298.1098.10-0.16%110,944
Aug 12, 202597.4398.2996.8398.2698.261.38%140,033
Aug 11, 202597.3897.8596.6996.9296.92-0.52%104,245
Aug 8, 202596.9097.5396.6797.4397.430.89%88,422
Aug 7, 202597.4497.6495.8696.5796.570.42%155,202
Aug 6, 202595.1996.2795.1996.1796.171.06%259,824
Aug 5, 202596.2296.2294.9595.1695.16-0.81%119,159
Aug 4, 202594.8196.0194.8195.9495.942.02%148,342
Aug 1, 202594.9294.9493.5994.0494.04-1.91%123,561
Jul 31, 202597.9097.9895.4895.8795.87-0.48%214,783
Jul 30, 202596.1696.5895.7196.3396.330.45%172,219
Jul 29, 202596.5797.0295.8195.9095.90-0.18%158,656
Jul 28, 202595.6496.0895.5696.0796.070.59%88,047
Jul 25, 202595.2795.7395.1495.5195.510.17%79,020
Jul 24, 202595.1495.5694.8095.3595.350.50%119,039
Jul 23, 202594.5695.0394.0794.8894.880.66%117,535
Jul 22, 202595.1595.1593.6594.2694.26-1.08%177,098
Jul 21, 202595.2795.9295.2195.2995.290.13%109,738
Jul 18, 202595.7995.7994.9695.1795.17-0.36%158,392
Jul 17, 202594.6495.5594.5095.5195.511.11%330,391
Jul 16, 202594.1994.5893.4094.4694.460.22%94,747
Jul 15, 202594.3494.6394.1794.2594.251.25%146,252
Jul 14, 202592.9793.3792.3893.0993.09-0.16%168,126
Jul 11, 202593.1893.7993.0693.2493.24-0.40%111,012
Jul 10, 202594.0094.0593.0093.6193.61-0.07%100,324
Jul 9, 202593.2193.9993.1093.6893.680.82%95,510
Jul 8, 202592.8393.1292.6892.9292.920.39%67,148
Jul 7, 202592.8993.0692.1792.5692.56-0.83%133,187
Jul 3, 202592.6893.6992.6893.3393.331.05%222,738
Jul 2, 202590.9392.4090.9392.3692.361.18%110,007
Jul 1, 202591.9192.1690.7691.2891.28-1.15%82,153
Jun 30, 202592.1692.5291.7692.3492.340.80%176,328
Jun 27, 202591.6292.2591.1391.6191.610.07%85,652
Jun 26, 202591.3191.6890.8391.5591.550.86%334,169
Jun 25, 202590.2190.8190.2190.7790.770.98%82,985
Jun 24, 202589.0089.9789.0089.8989.892.08%124,006
Jun 23, 202586.8588.1686.6888.0688.061.11%110,532
Jun 20, 202587.9888.0586.7087.0987.09-0.48%107,854
Jun 18, 202587.5587.8587.0687.5187.510.44%125,496
Jun 17, 202587.4287.8686.9787.1387.13-0.76%67,614
Jun 16, 202587.2688.1587.2687.8087.801.27%153,206
Jun 13, 202587.0087.6086.5086.7086.54-1.63%192,063
Jun 12, 202587.5588.3187.5488.1487.980.71%251,541
Jun 11, 202587.9488.2387.1987.5287.36-0.09%232,288
Jun 10, 202587.1487.6886.8387.6087.440.72%166,352
Jun 9, 202586.9287.5186.7886.9786.810.32%109,314
Jun 6, 202586.7487.0686.5386.6986.530.85%107,199
Jun 5, 202586.4487.1185.7485.9685.80-0.28%174,226