Skip to main content
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
118.83
-2.19 (-1.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.49119.48117.69118.83118.83-1.81%244,445
Apr 27, 2026120.83121.06119.80121.02121.020.31%167,952
Apr 24, 2026119.39120.79118.74120.64120.642.83%111,277
Apr 23, 2026118.21118.87115.87117.32117.32-1.62%199,575
Apr 22, 2026117.74119.25117.32119.25119.252.62%158,341
Apr 21, 2026117.04117.53116.01116.21116.21-0.22%134,487
Apr 20, 2026116.29116.54115.50116.47116.47-0.14%127,643
Apr 17, 2026116.33117.17116.16116.63116.631.73%280,641
Apr 16, 2026114.03114.89113.33114.65114.651.02%705,106
Apr 15, 2026112.09113.68111.89113.49113.491.28%137,466
Apr 14, 2026111.05112.23110.73112.06112.061.97%228,847
Apr 13, 2026107.39110.03107.32109.90109.901.90%142,207
Apr 10, 2026107.78108.62107.64107.85107.850.59%201,933
Apr 9, 2026106.71107.41105.77107.22107.22-0.08%85,614
Apr 8, 2026108.41108.59106.33107.31107.314.17%142,573
Apr 7, 2026102.14103.13100.47103.01103.010.51%182,707
Apr 6, 2026102.30102.86101.71102.49102.490.85%149,921
Apr 2, 202698.83101.7398.30101.63101.63-0.03%297,031
Apr 1, 2026101.24102.54101.00101.66101.661.69%165,565
Mar 31, 202696.79100.1496.7999.9799.974.40%567,871
Mar 30, 202698.4698.6095.1195.7695.76-1.72%493,969
Mar 27, 202698.7099.0197.2597.4497.44-1.78%205,868
Mar 26, 2026101.32101.5299.2199.2199.21-3.51%214,452
Mar 25, 2026103.35103.68102.40102.82102.820.46%250,321
Mar 24, 2026102.15102.97101.32102.35102.35-0.99%166,745
Mar 23, 2026103.32104.82102.53103.37103.372.27%699,366
Mar 20, 2026103.48103.48100.53101.08101.08-2.92%942,941
Mar 19, 2026102.34104.62101.74104.12104.120.15%248,353
Mar 18, 2026105.11105.62103.90103.96103.96-1.27%98,530
Mar 17, 2026105.42105.89104.92105.30105.300.40%202,134
Mar 16, 2026104.55105.89104.55104.88104.882.02%302,195
Mar 13, 2026104.37105.28102.57102.80102.80-0.87%281,896
Mar 12, 2026104.92105.13103.40103.70103.70-2.38%184,183
Mar 11, 2026106.12106.86105.43106.23106.230.57%86,524
Mar 10, 2026105.44107.05104.94105.63105.63-147,515
Mar 9, 2026102.13105.79101.89105.63105.632.17%246,376
Mar 6, 2026103.48104.93102.96103.39103.39-1.93%276,434
Mar 5, 2026105.02106.31103.76105.43105.43-0.77%180,467
Mar 4, 2026105.15106.92104.88106.25106.251.77%524,937
Mar 3, 2026103.18104.90102.12104.40104.40-2.39%1,165,795
Mar 2, 2026104.82107.32104.53106.96106.960.19%262,148
Feb 27, 2026106.62107.64106.23106.76106.76-1.66%130,178
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