iShares Exponential Techn... (XT)
NASDAQ: XT
· Real-Time Price · USD
66.19
-0.32 (-0.48%)
At close: Aug 21, 2025, 12:35 PM
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 66.64 | 66.64 | 65.93 | 66.51 | 66.51 | -0.42% | 55,695 |
| Aug 19, 2025 | 67.34 | 67.42 | 66.71 | 66.79 | 66.79 | -0.64% | 95,890 |
| Aug 18, 2025 | 66.85 | 67.25 | 66.85 | 67.22 | 67.22 | 0.79% | 57,300 |
| Aug 15, 2025 | 66.63 | 66.80 | 66.50 | 66.69 | 66.69 | 0.45% | 46,442 |
| Aug 14, 2025 | 66.30 | 66.49 | 66.10 | 66.39 | 66.39 | -0.91% | 67,802 |
| Aug 13, 2025 | 66.79 | 67.01 | 66.69 | 67.00 | 67.00 | 1.10% | 90,200 |
| Aug 12, 2025 | 65.63 | 66.30 | 65.55 | 66.27 | 66.27 | 1.19% | 63,200 |
| Aug 11, 2025 | 65.79 | 66.09 | 65.44 | 65.49 | 65.49 | -0.33% | 84,700 |
| Aug 8, 2025 | 65.86 | 65.86 | 65.63 | 65.71 | 65.71 | -0.05% | 61,215 |
| Aug 7, 2025 | 66.37 | 66.37 | 65.25 | 65.74 | 65.74 | -0.15% | 73,839 |
| Aug 6, 2025 | 65.78 | 65.90 | 65.49 | 65.84 | 65.84 | 0.05% | 109,800 |
| Aug 5, 2025 | 66.36 | 66.37 | 65.77 | 65.81 | 65.81 | -0.39% | 54,348 |
| Aug 4, 2025 | 65.81 | 66.10 | 65.71 | 66.07 | 66.07 | 1.30% | 59,511 |
| Aug 1, 2025 | 65.45 | 65.50 | 64.66 | 65.22 | 65.22 | -1.11% | 88,128 |
| Jul 31, 2025 | 66.61 | 66.75 | 65.90 | 65.95 | 65.95 | -1.11% | 85,100 |
| Jul 30, 2025 | 66.93 | 67.07 | 66.40 | 66.69 | 66.69 | -0.48% | 80,900 |
| Jul 29, 2025 | 67.37 | 67.46 | 66.83 | 67.01 | 67.01 | -0.30% | 78,400 |
| Jul 28, 2025 | 67.43 | 67.48 | 67.13 | 67.21 | 67.21 | -0.34% | 63,910 |
| Jul 25, 2025 | 67.18 | 67.52 | 67.03 | 67.44 | 67.44 | 0.07% | 64,014 |
| Jul 24, 2025 | 67.53 | 67.60 | 67.31 | 67.39 | 67.39 | -0.35% | 143,900 |