Skip to main content
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
105.43
-0.82 (-0.77%)
Mar 5, 2026, 4:00 PM EST - Market closed

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026105.02106.31103.76105.43105.43-0.77%180,043
Mar 4, 2026105.15106.92104.88106.25106.251.77%524,935
Mar 3, 2026103.18104.90102.12104.40104.40-2.39%1,165,785
Mar 2, 2026104.82107.32104.53106.96106.960.19%262,132
Feb 27, 2026106.62107.64106.23106.76106.76-1.66%130,167
Feb 26, 2026110.40110.40107.28108.56108.56-1.58%645,233
Feb 25, 2026109.10110.49109.07110.30110.301.93%119,617
Feb 24, 2026107.19108.53107.04108.21108.211.76%89,025
Feb 23, 2026107.07107.39105.88106.34106.34-1.28%123,312
Feb 20, 2026105.89108.04105.74107.72107.721.10%173,348
Feb 19, 2026106.30106.82105.95106.55106.55-0.47%117,278
Feb 18, 2026106.32107.85105.90107.05107.051.05%80,068
Feb 17, 2026104.79106.60103.93105.94105.940.23%646,595
Feb 13, 2026106.00106.62104.86105.70105.700.07%107,899
Feb 12, 2026108.77108.77105.42105.63105.63-2.29%150,684
Feb 11, 2026108.92109.20107.08108.11108.110.69%148,047
Feb 10, 2026108.29108.55107.37107.37107.37-0.36%253,037
Feb 9, 2026105.87108.28105.55107.76107.761.33%176,080
Feb 6, 2026103.91106.63103.51106.35106.354.23%223,616
Feb 5, 2026102.68103.87101.76102.03102.03-1.52%344,650
Feb 4, 2026105.42105.63102.19103.60103.60-2.13%239,198
Feb 3, 2026108.42108.42104.66105.85105.85-1.88%439,316
Feb 2, 2026106.53108.43106.47107.88107.880.70%324,252
Jan 30, 2026108.18108.68106.58107.13107.13-1.54%265,684
Jan 29, 2026109.42109.49106.28108.81108.81-1.76%418,595
Jan 28, 2026110.91111.06110.14110.76110.760.83%133,804
Jan 27, 2026109.04110.18108.93109.85109.851.78%951,091
Jan 26, 2026107.16108.25106.99107.93107.930.65%143,415
Jan 23, 2026106.44107.50106.10107.23107.230.63%113,026
Jan 22, 2026107.09107.15106.17106.56106.560.77%256,718
Jan 21, 2026104.98106.67104.48105.75105.751.54%255,396
Jan 20, 2026105.09105.77104.08104.15104.15-2.97%244,534
Jan 16, 2026107.99108.25106.87107.34107.340.02%209,012
Jan 15, 2026108.00108.38107.14107.32107.320.93%1,698,418
Jan 14, 2026106.95107.08105.34106.33106.33-1.01%251,340
Jan 13, 2026107.72108.22107.02107.41107.41-0.34%199,864
Jan 12, 2026106.53108.21106.53107.78107.780.34%212,902
Jan 9, 2026106.33107.68105.98107.42107.421.30%451,498
Jan 8, 2026107.06107.07105.41106.04106.04-1.35%146,058
Jan 7, 2026107.48108.18107.40107.49107.49-0.16%186,305
Jan 6, 2026107.21107.75106.56107.66107.660.91%1,252,838
Jan 5, 2026107.55107.70106.34106.69106.690.75%604,561
Jan 2, 2026106.47107.60105.38105.90105.900.86%168,962
Dec 31, 2025106.00106.37105.00105.00105.00-0.85%82,472
Dec 30, 2025106.00106.34105.82105.90105.90-0.11%96,328
Dec 29, 2025105.63106.25105.53106.02106.02-0.36%89,477
Dec 26, 2025106.28106.62106.14106.40106.400.52%68,362
Dec 24, 2025105.45106.03105.45105.85105.850.20%42,459
Dec 23, 2025104.45105.64104.43105.64105.640.88%80,078
Dec 22, 2025105.08105.24104.45104.72104.720.39%98,310
Dec 19, 2025103.11104.31103.11104.31104.311.99%299,138
Dec 18, 2025102.46102.97101.85102.27102.271.68%132,019
Dec 17, 2025102.81102.97100.55100.58100.58-2.20%256,223
Dec 16, 2025102.39103.05101.98102.84102.84-0.71%430,218
Dec 15, 2025105.14105.35103.39103.58102.65-0.70%275,773
Dec 12, 2025106.70106.70104.15104.31103.37-2.92%306,158
Dec 11, 2025106.92107.46105.59107.45106.49-0.60%264,604
Dec 10, 2025107.51108.28106.78108.10107.130.35%145,002
Dec 9, 2025107.28107.81107.01107.72106.750.20%136,286
Dec 8, 2025107.12108.00107.07107.50106.540.93%135,296
Dec 5, 2025106.57107.15106.22106.51105.550.60%161,058
Dec 4, 2025105.85106.12105.28105.88104.930.31%88,166
Dec 3, 2025104.75105.70104.34105.55104.600.08%255,030
Dec 2, 2025104.92106.07104.68105.47104.521.08%112,012
Dec 1, 2025103.31104.68103.16104.34103.40-0.15%104,926
Nov 28, 2025103.84104.50103.67104.50103.560.62%452,430
Nov 26, 2025103.62104.20103.04103.86102.931.40%216,039
Nov 25, 2025101.28102.6899.97102.43101.51-143,251
Nov 24, 2025100.58102.69100.58102.43101.512.23%252,944
Nov 21, 2025100.03101.6498.25100.2099.300.06%286,614
Nov 20, 2025105.39105.7499.84100.1499.24-2.76%377,512
Nov 19, 2025102.25103.95102.02102.98102.060.71%269,343
Nov 18, 2025102.81103.46101.36102.25101.33-1.71%166,868
Nov 17, 2025104.62105.76103.30104.03103.10-1.61%502,620
Nov 14, 2025102.90106.46102.70105.73104.780.71%277,540
Nov 13, 2025106.94107.08104.55104.98104.04-2.55%354,543
Nov 12, 2025108.10108.19106.99107.73106.760.33%358,253
Nov 11, 2025107.55107.83106.77107.38106.42-0.87%259,712
Nov 10, 2025107.44108.54106.92108.32107.352.81%299,893
Nov 7, 2025104.97105.36103.08105.36104.41-0.42%557,234
Nov 6, 2025107.90107.95105.44105.80104.85-2.34%146,175
Nov 5, 2025107.84109.41107.75108.34107.370.12%257,469
Nov 4, 2025109.13109.84108.01108.21107.24-2.79%182,326
Nov 3, 2025111.80112.14110.94111.31110.310.69%204,809
Oct 31, 2025111.85111.85110.02110.55109.56-0.05%355,855
Oct 30, 2025111.29111.64110.56110.61109.62-1.32%195,480
Oct 29, 2025112.40112.78111.26112.09111.080.80%184,432
Oct 28, 2025110.16111.64109.91111.20110.201.38%249,523
Oct 27, 2025109.18109.73108.91109.69108.711.96%250,944
Oct 24, 2025107.13107.92106.89107.58106.621.51%242,422
Oct 23, 2025104.68106.25104.68105.98105.031.04%144,777
Oct 22, 2025105.74106.10103.74104.89103.95-0.80%255,753
Oct 21, 2025105.85106.19105.40105.74104.79-0.41%98,079
Oct 20, 2025105.59106.63105.59106.18105.231.29%382,979
Oct 17, 2025104.00105.20103.58104.83103.890.11%144,359
Oct 16, 2025105.31105.77103.96104.72103.780.35%280,946
Oct 15, 2025105.07105.27103.21104.35103.411.14%269,768
Oct 14, 2025103.16104.22102.05103.17102.24-1.43%143,261
Oct 13, 2025104.33104.99103.92104.67103.732.57%245,516
Oct 10, 2025106.44106.70101.93102.05101.13-4.04%171,802