iShares Global Tech ETF (IXN) Historical Stock Data
87.51 ↓0.06 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXN is up 0.12% a day on average. There have been 19 days where iShares Global Tech ETF closed green and 11 days where IXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 87.19 | 87.51 | ↑$0.32 (0.37%) | 87.08 | 87.83 | 69.58K |
| 2024-12-24 | 87.21 | 87.57 | ↑$0.36 (0.41%) | 86.93 | 87.59 | 39.59K |
| 2024-12-23 | 85.86 | 86.71 | ↑$0.85 (0.99%) | 85.59 | 86.83 | 100.34K |
| 2024-12-20 | 83.91 | 85.61 | ↑$1.70 (2.03%) | 83.74 | 86.27 | 98.98K |
| 2024-12-19 | 85.29 | 84.55 | ↓$0.74 (-0.87%) | 84.52 | 85.50 | 132.36K |
| 2024-12-18 | 87.61 | 84.58 | ↓$3.03 (-3.46%) | 84.38 | 87.75 | 187.93K |
| 2024-12-17 | 87.25 | 87.32 | ↑$0.07 (0.08%) | 86.82 | 87.52 | 168.14K |
| 2024-12-16 | 86.88 | 87.84 | ↑$0.96 (1.10%) | 86.88 | 87.89 | 185.63K |
| 2024-12-13 | 87.07 | 86.85 | ↓$0.22 (-0.25%) | 86.25 | 87.41 | 121.70K |
| 2024-12-12 | 86.05 | 86.10 | ↑$0.05 (0.06%) | 85.99 | 86.48 | 105.68K |
| 2024-12-11 | 85.96 | 86.41 | ↑$0.45 (0.52%) | 85.84 | 86.71 | 149.65K |
| 2024-12-10 | 86.10 | 85.41 | ↓$0.69 (-0.80%) | 85.14 | 86.29 | 225.15K |
| 2024-12-09 | 86.25 | 86.27 | ↑$0.02 (0.02%) | 86.17 | 86.65 | 115.17K |
| 2024-12-06 | 86.24 | 86.55 | ↑$0.31 (0.36%) | 86.24 | 86.84 | 138.70K |
| 2024-12-05 | 86.37 | 86.28 | ↓$0.09 (-0.10%) | 86.15 | 86.63 | 185.64K |
| 2024-12-04 | 86.00 | 86.41 | ↑$0.41 (0.48%) | 85.87 | 86.49 | 257.57K |
| 2024-12-03 | 84.47 | 85.15 | ↑$0.68 (0.81%) | 84.34 | 85.16 | 183.27K |
| 2024-12-02 | 83.84 | 84.80 | ↑$0.96 (1.15%) | 83.84 | 84.98 | 404.11K |
| 2024-11-29 | 83.02 | 83.80 | ↑$0.78 (0.94%) | 82.88 | 83.90 | 106.34K |
| 2024-11-27 | 83.43 | 82.94 | ↓$0.49 (-0.59%) | 82.40 | 83.57 | 91.30K |
| 2024-11-26 | 83.74 | 83.86 | ↑$0.12 (0.14%) | 83.62 | 84.05 | 202.45K |
| 2024-11-25 | 83.95 | 83.60 | ↓$0.35 (-0.42%) | 83.15 | 84.22 | 206.93K |
| 2024-11-22 | 83.14 | 83.38 | ↑$0.24 (0.29%) | 82.96 | 83.54 | 161.40K |
| 2024-11-21 | 83.27 | 83.15 | ↓$0.12 (-0.14%) | 82.12 | 83.52 | 229.92K |
| 2024-11-20 | 82.62 | 82.57 | ↓$0.05 (-0.06%) | 81.60 | 82.82 | 115.66K |
| 2024-11-19 | 81.77 | 82.73 | ↑$0.96 (1.17%) | 81.77 | 82.91 | 114.26K |
| 2024-11-18 | 81.81 | 82.30 | ↑$0.49 (0.60%) | 81.67 | 82.59 | 97.28K |
| 2024-11-15 | 82.71 | 81.84 | ↓$0.87 (-1.05%) | 81.64 | 82.86 | 154.17K |
| 2024-11-14 | 83.83 | 83.57 | ↓$0.26 (-0.31%) | 83.51 | 84.19 | 132.31K |
| 2024-11-13 | 83.70 | 83.73 | ↑$0.03 (0.04%) | 83.35 | 84.27 | 146.61K |
Create an account or log in to view more rows.
$IXN the trend is your friend
until the end.
$IXN if your selling dont regret it later
$IXN let's gooooooo
$IXN added
$IXN GET IN mofos!!!
$IXN cup and handle!
$IXN nice day!
$IXN buy the dip.
$IXN added more calls on that drop
$IXN Waiting waiting waiting — you know for what !!! Announcement!!!