iShares Global Tech ETF (IXN) Historical Stock Data
84.72 ↑1.39 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXN is up 0.61% a day on average. There have been 18 days where iShares Global Tech ETF closed green and 12 days where IXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 83.33 | 84.72 | ↑$1.39 (1.67%) | 83.33 | 84.97 | 202.41K |
| 2025-05-12 | 83.13 | 83.33 | ↑$0.20 (0.24%) | 82.16 | 83.33 | 136.76K |
| 2025-05-09 | 80.30 | 79.82 | ↓$0.48 (-0.60%) | 79.48 | 80.34 | 76.93K |
| 2025-05-08 | 80.00 | 79.69 | ↓$0.31 (-0.39%) | 79.28 | 80.48 | 87.75K |
| 2025-05-07 | 78.53 | 79.19 | ↑$0.66 (0.84%) | 78.02 | 79.42 | 74.16K |
| 2025-05-06 | 77.99 | 78.63 | ↑$0.64 (0.82%) | 77.93 | 79.07 | 102.78K |
| 2025-05-05 | 79.16 | 79.26 | ↑$0.10 (0.13%) | 79.14 | 79.83 | 172.70K |
| 2025-05-02 | 79.23 | 79.57 | ↑$0.34 (0.43%) | 78.98 | 79.96 | 170.42K |
| 2025-05-01 | 78.57 | 78.27 | ↓$0.30 (-0.38%) | 78.26 | 79.35 | 130.11K |
| 2025-04-30 | 75.56 | 76.88 | ↑$1.32 (1.75%) | 74.93 | 77.17 | 147.74K |
| 2025-04-29 | 75.96 | 76.74 | ↑$0.78 (1.03%) | 75.96 | 76.96 | 154.37K |
| 2025-04-28 | 76.25 | 76.40 | ↑$0.15 (0.20%) | 75.34 | 76.54 | 63.15K |
| 2025-04-25 | 75.06 | 76.34 | ↑$1.28 (1.71%) | 75.06 | 76.45 | 182.09K |
| 2025-04-24 | 73.69 | 75.49 | ↑$1.80 (2.44%) | 73.38 | 75.49 | 80.92K |
| 2025-04-23 | 73.76 | 73.07 | ↓$0.69 (-0.94%) | 72.76 | 74.37 | 257.76K |
| 2025-04-22 | 70.26 | 71.00 | ↑$0.74 (1.05%) | 70.14 | 71.40 | 118.64K |
| 2025-04-21 | 70.14 | 69.37 | ↓$0.77 (-1.10%) | 68.50 | 70.25 | 330.87K |
| 2025-04-17 | 71.74 | 70.93 | ↓$0.81 (-1.13%) | 70.79 | 71.97 | 182.26K |
| 2025-04-16 | 71.83 | 71.31 | ↓$0.52 (-0.72%) | 70.22 | 72.56 | 211.46K |
| 2025-04-15 | 73.64 | 73.73 | ↑$0.09 (0.12%) | 73.61 | 74.25 | 112.91K |
| 2025-04-14 | 74.96 | 73.61 | ↓$1.35 (-1.80%) | 73.02 | 75.12 | 442.87K |
| 2025-04-11 | 70.97 | 73.06 | ↑$2.09 (2.94%) | 70.85 | 73.20 | 366.53K |
| 2025-04-10 | 71.93 | 71.07 | ↓$0.86 (-1.20%) | 68.83 | 72.35 | 297.05K |
| 2025-04-09 | 65.69 | 74.47 | ↑$8.78 (13.37%) | 65.68 | 74.94 | 720.53K |
| 2025-04-08 | 69.57 | 65.81 | ↓$3.76 (-5.40%) | 64.61 | 70.38 | 657.68K |
| 2025-04-07 | 64.28 | 67.08 | ↑$2.80 (4.36%) | 63.58 | 69.97 | 0.93M |
| 2025-04-04 | 69.29 | 67.24 | ↓$2.05 (-2.96%) | 67.18 | 69.84 | 2.02M |
| 2025-04-03 | 73.05 | 71.84 | ↓$1.21 (-1.66%) | 71.74 | 73.26 | 1.41M |
| 2025-04-02 | 75.25 | 76.85 | ↑$1.60 (2.13%) | 75.25 | 77.36 | 131.97K |
| 2025-04-01 | 75.36 | 76.34 | ↑$0.98 (1.30%) | 75.00 | 76.41 | 255.64K |
Create an account or log in to view more rows.
$IXN is it time?
$IXN HOLDING LONG AND STRONG!!!
$IXN Wish I shorted
$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!