iShares Global Tech ETF (IXN) Historical Stock Data
76.34 ↑0.85 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXN is up 0.53% a day on average. There have been 17 days where iShares Global Tech ETF closed green and 13 days where IXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 74.36 | 75.74 | ↑$1.38 (1.86%) | 73.92 | 75.89 | 0.92M |
| 2025-03-28 | 77.10 | 75.73 | ↓$1.37 (-1.78%) | 75.55 | 77.45 | 672.30K |
| 2025-03-27 | 77.74 | 77.72 | ↓$0.02 (-0.03%) | 77.33 | 78.16 | 341.19K |
| 2025-03-26 | 79.62 | 78.25 | ↓$1.37 (-1.72%) | 77.99 | 79.81 | 145.70K |
| 2025-03-25 | 79.74 | 79.97 | ↑$0.23 (0.29%) | 79.69 | 80.09 | 140.21K |
| 2025-03-24 | 79.54 | 79.68 | ↑$0.14 (0.18%) | 79.34 | 79.80 | 151.32K |
| 2025-03-21 | 77.37 | 78.49 | ↑$1.12 (1.45%) | 77.21 | 78.58 | 118.04K |
| 2025-03-20 | 77.85 | 78.39 | ↑$0.54 (0.69%) | 77.84 | 79.10 | 114.70K |
| 2025-03-19 | 78.07 | 78.63 | ↑$0.56 (0.72%) | 77.77 | 79.46 | 256.80K |
| 2025-03-18 | 78.30 | 77.86 | ↓$0.44 (-0.56%) | 77.53 | 78.30 | 132.15K |
| 2025-03-17 | 78.41 | 78.95 | ↑$0.54 (0.69%) | 78.13 | 79.43 | 228.44K |
| 2025-03-14 | 77.23 | 78.42 | ↑$1.19 (1.54%) | 77.23 | 78.46 | 198.89K |
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!