iShares Global Tech ETF (IXN)
AMEX: IXN
· Real-Time Price · USD
104.88
-0.06 (-0.06%)
At close: Oct 03, 2025, 2:22 PM
IXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 105.10 | 105.41 | 104.40 | 104.94 | 104.94 | 0.68% | 333,982 |
| Oct 1, 2025 | 102.80 | 104.28 | 102.76 | 104.23 | 104.23 | 0.99% | 109,500 |
| Sep 30, 2025 | 102.37 | 103.26 | 102.07 | 103.21 | 103.21 | 0.89% | 197,300 |
| Sep 29, 2025 | 102.15 | 102.90 | 102.12 | 102.30 | 102.30 | 0.60% | 142,312 |
| Sep 26, 2025 | 101.43 | 101.69 | 100.60 | 101.69 | 101.69 | 0.12% | 468,700 |
| Sep 25, 2025 | 100.78 | 101.80 | 100.41 | 101.57 | 101.57 | -0.20% | 107,937 |
| Sep 24, 2025 | 102.54 | 102.79 | 101.16 | 101.77 | 101.77 | -0.65% | 96,723 |
| Sep 23, 2025 | 103.45 | 103.45 | 102.18 | 102.44 | 102.44 | -0.85% | 145,746 |
| Sep 22, 2025 | 101.62 | 103.37 | 101.62 | 103.32 | 103.32 | 1.68% | 91,500 |
| Sep 19, 2025 | 100.98 | 101.86 | 100.84 | 101.61 | 101.61 | 0.74% | 124,445 |
| Sep 18, 2025 | 100.36 | 101.17 | 100.08 | 100.86 | 100.86 | 1.77% | 234,917 |
| Sep 17, 2025 | 99.59 | 99.73 | 98.26 | 99.11 | 99.11 | -0.50% | 95,128 |
| Sep 16, 2025 | 100.25 | 100.51 | 99.59 | 99.61 | 99.61 | -0.30% | 135,425 |
| Sep 15, 2025 | 99.23 | 99.97 | 99.02 | 99.91 | 99.91 | 0.85% | 107,800 |
| Sep 12, 2025 | 99.13 | 99.27 | 98.69 | 99.07 | 99.07 | 0.28% | 92,424 |
| Sep 11, 2025 | 99.05 | 99.25 | 98.69 | 98.79 | 98.79 | 0.31% | 106,500 |
| Sep 10, 2025 | 98.50 | 99.01 | 98.04 | 98.48 | 98.48 | 1.77% | 94,100 |
| Sep 9, 2025 | 96.67 | 96.85 | 96.10 | 96.77 | 96.77 | 0.33% | 59,394 |
| Sep 8, 2025 | 96.07 | 96.83 | 96.07 | 96.45 | 96.45 | 0.97% | 1,242,522 |
| Sep 5, 2025 | 96.49 | 96.51 | 94.73 | 95.52 | 95.52 | -0.15% | 109,158 |
Page 1 of 136