Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Global Tech ETF (IXN)

108.56
-1.74 (-1.58%)
NYSE · Last Trade: Feb 26th, 4:42 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Tech ETF (IXN)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/2026109.10110.49109.07110.30119,615110.30
2/24/2026107.19108.53107.04108.2189,026108.21
2/23/2026107.07107.39105.88106.34123,263106.34
2/20/2026105.89108.04105.74107.72173,348107.72
2/19/2026106.30106.82105.95106.55117,270106.55
2/18/2026106.32107.85105.90107.0580,065107.05
2/17/2026104.79106.59103.93105.94646,565105.94
2/13/2026106.00106.62104.86105.70107,899105.70
2/12/2026108.77108.77105.42105.63150,684105.63
2/11/2026108.92109.20107.08108.11148,047108.11
2/10/2026108.29108.55107.37107.37253,037107.37
2/09/2026105.87108.28105.55107.76176,080107.76
2/06/2026103.91106.63103.51106.35223,616106.35
2/05/2026102.68103.87101.76102.03344,651102.03
2/04/2026105.42105.63102.19103.60239,198103.60
2/03/2026108.42108.42104.66105.85439,312105.85
2/02/2026106.53108.43106.47107.88324,251107.88
1/30/2026108.18108.68106.58107.13265,684107.13
1/29/2026109.42109.49106.28108.81418,595108.81
1/28/2026110.91111.06110.14110.76133,800110.76
1/27/2026109.04110.18108.92109.85951,091109.85
1/26/2026107.16108.25106.99107.93143,413107.93
1/23/2026106.44107.50106.10107.23113,026107.23
1/22/2026107.09107.15106.17106.56256,717106.56
1/21/2026104.98106.67104.48105.75255,396105.75
1/20/2026105.09105.77104.08104.15244,532104.15
1/16/2026107.99108.25106.87107.34209,012107.34
1/15/2026108.00108.38107.14107.321,698,413107.32
1/14/2026106.95107.08105.34106.33251,338106.33
1/13/2026107.72108.22107.02107.41199,862107.41
1/12/2026106.53108.21106.53107.78212,893107.78
1/09/2026106.33107.68105.98107.42451,498107.42
1/08/2026107.06107.06105.41106.04146,058106.04
1/07/2026107.48108.18107.40107.49186,304107.49
1/06/2026107.21107.75106.56107.661,252,836107.66
1/05/2026107.55107.70106.34106.69604,558106.69
1/02/2026106.47107.60105.38105.90168,962105.90
12/31/2025106.00106.37105.00105.0082,472105.00
12/30/2025106.00106.34105.81105.9096,328105.90
12/29/2025105.63106.25105.53106.0289,477106.02
12/26/2025106.28106.62106.14106.4068,362106.40
12/24/2025105.45106.03105.45105.8542,459105.85
12/23/2025104.45105.64104.43105.6480,078105.64
12/22/2025105.08105.24104.44104.7298,310104.72
12/19/2025103.11104.31103.11104.31299,138104.31
12/18/2025102.46102.97101.85102.27132,019102.27
12/17/2025102.81102.97100.55100.58256,218100.58
12/16/2025102.39103.05101.98102.84430,218102.84
12/15/2025105.14105.35103.39103.58275,773102.65
12/12/2025106.70106.70104.15104.31306,158103.37
12/11/2025106.92107.46105.59107.45264,604106.49
12/10/2025107.51108.28106.78108.10145,001107.13
12/09/2025107.28107.81107.01107.72136,284106.75
12/08/2025107.12108.00107.07107.50135,296106.54
12/05/2025106.57107.15106.22106.51161,058105.56
12/04/2025105.85106.11105.28105.8888,149104.93
12/03/2025104.75105.70104.34105.55255,030104.60
12/02/2025104.92106.07104.68105.47112,012104.52
12/01/2025103.31104.68103.16104.34104,772103.40
11/28/2025103.84104.50103.67104.50652,430103.56