Skip to main content
iShares Global Tech ETF (IXN)
NYSEARCA: IXN · Real-Time Price · USD
138.15
-2.30 (-1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
137.81
-0.34 (-0.25%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.39139.51136.73138.15138.15-1.64%374,664
Jun 25, 2026143.60143.60137.79140.45140.451.12%193,291
Jun 24, 2026139.86140.65137.22138.89138.89-0.34%299,401
Jun 23, 2026139.79141.74138.89139.36139.36-5.33%293,885
Jun 22, 2026147.50148.77146.26147.20147.200.59%311,284
Jun 18, 2026145.03146.63144.49146.33146.333.75%360,259
Jun 17, 2026143.42144.21140.72141.04141.040.01%213,483
Jun 16, 2026144.26144.99140.94141.03141.03-2.65%270,164
Jun 15, 2026143.80145.20143.55144.87144.873.80%299,831
Jun 12, 2026138.50140.48137.50139.73139.560.42%189,827
Jun 11, 2026134.30139.39133.58139.14138.974.70%467,825
Jun 10, 2026134.40137.41132.69132.89132.73-2.57%400,628
Jun 9, 2026140.41141.09130.89136.40136.24-1.59%693,914
Jun 8, 2026139.17140.37137.90138.60138.432.45%840,783
Jun 5, 2026141.81141.81134.84135.29135.13-7.32%840,345
Jun 4, 2026144.36146.87142.82145.97145.80-1.53%332,125
Jun 3, 2026149.81149.81147.23148.24148.06-1.00%383,983
Jun 2, 2026148.55149.83147.83149.74149.561.12%284,181
Jun 1, 2026145.25148.79144.56148.08147.902.98%1,390,106
May 29, 2026142.83144.46142.61143.79143.621.73%329,945
May 28, 2026139.26141.88138.72141.35141.181.44%173,148
May 27, 2026140.58140.79137.97139.34139.17-0.26%232,356
May 26, 2026138.10140.16137.83139.70139.533.23%333,676
May 22, 2026135.27136.43134.83135.33135.170.61%175,282
May 21, 2026132.61134.85132.47134.51134.351.17%2,302,178
May 20, 2026130.80133.02130.39132.95132.792.34%124,426
May 19, 2026129.03131.29127.96129.91129.75-0.78%354,351
May 18, 2026133.32133.39129.14130.93130.77-0.87%4,453,108
May 15, 2026132.00133.78131.00132.08131.92-2.29%127,447
May 14, 2026133.68135.70133.26135.17135.011.41%209,571
May 13, 2026132.97133.88131.24133.29133.131.44%226,769
May 12, 2026132.20132.86128.52131.40131.24-2.17%527,922
May 11, 2026132.97134.61132.82134.32134.160.98%544,949
May 8, 2026129.98133.08129.81133.01132.853.73%588,369
May 7, 2026129.06130.15127.50128.23128.08-0.50%186,011
May 6, 2026127.06128.91126.50128.88128.733.15%440,211
May 5, 2026123.66125.28123.52124.95124.802.29%299,540
May 4, 2026122.56123.09121.33122.15122.000.25%278,570
May 1, 2026120.75122.27120.74121.85121.701.33%255,437
Apr 30, 2026120.26120.47118.18120.25120.110.75%153,873
Apr 29, 2026119.43119.66118.61119.35119.210.44%147,813
Apr 28, 2026118.49119.48117.69118.83118.69-1.81%244,495
Apr 27, 2026120.83121.06119.80121.02120.880.31%167,953
Apr 24, 2026119.39120.79118.74120.64120.502.83%111,281
Apr 23, 2026118.21118.87115.87117.32117.18-1.62%199,627
Apr 22, 2026117.74119.25117.32119.25119.112.62%158,349
Apr 21, 2026117.04117.53116.01116.21116.07-0.22%134,493
Apr 20, 2026116.29116.54115.50116.47116.33-0.14%127,653
Apr 17, 2026116.33117.17116.16116.63116.491.73%280,780
Apr 16, 2026114.03114.89113.33114.65114.511.02%705,139
Apr 15, 2026112.09113.68111.89113.49113.351.28%137,674
Apr 14, 2026111.05112.23110.73112.06111.931.97%229,711
Apr 13, 2026107.39110.03107.32109.90109.771.90%142,239
Apr 10, 2026107.78108.62107.64107.85107.720.59%202,639
Apr 9, 2026106.71107.41105.77107.22107.09-0.08%85,614
Apr 8, 2026108.41108.59106.33107.31107.184.17%142,575
Apr 7, 2026102.14103.13100.47103.01102.890.51%182,732
Apr 6, 2026102.30102.86101.71102.49102.370.85%149,931
Apr 2, 202698.83101.7398.30101.63101.51-0.03%297,031
Apr 1, 2026101.24102.54101.00101.66101.541.69%165,612
Mar 31, 202696.79100.1496.7999.9799.854.40%567,930
Mar 30, 202698.4698.6095.1195.7695.65-1.72%494,078
Mar 27, 202698.7099.0197.2597.4497.32-1.78%205,871
Mar 26, 2026101.32101.5299.2199.2199.09-3.51%214,452
Mar 25, 2026103.35103.68102.40102.82102.700.46%250,321
Mar 24, 2026102.15102.97101.32102.35102.23-0.99%166,745
Mar 23, 2026103.32104.82102.53103.37103.252.27%699,366
Mar 20, 2026103.48103.48100.53101.08100.96-2.92%942,941
Mar 19, 2026102.34104.62101.74104.12104.000.15%248,353
Mar 18, 2026105.11105.62103.90103.96103.84-1.27%98,530
Mar 17, 2026105.42105.89104.92105.30105.170.40%202,134
Mar 16, 2026104.55105.89104.55104.88104.752.02%302,195
Mar 13, 2026104.37105.28102.57102.80102.68-0.87%281,896
Mar 12, 2026104.92105.13103.40103.70103.58-2.38%184,183
Mar 11, 2026106.12106.86105.43106.23106.100.57%86,524
Mar 10, 2026105.44107.05104.94105.63105.50-147,515
Mar 9, 2026102.13105.79101.89105.63105.502.17%246,376
Mar 6, 2026103.48104.93102.96103.39103.27-1.93%276,434
Mar 5, 2026105.02106.31103.76105.43105.30-0.77%180,467
Mar 4, 2026105.15106.92104.88106.25106.121.77%524,937
Mar 3, 2026103.18104.90102.12104.40104.28-2.39%1,165,795
Mar 2, 2026104.82107.32104.53106.96106.830.19%262,148
Feb 27, 2026106.62107.64106.23106.76106.63-1.66%130,178
Feb 26, 2026110.40110.40107.28108.56108.43-1.58%645,233
Feb 25, 2026109.10110.49109.07110.30110.171.93%119,617
Feb 24, 2026107.19108.53107.04108.21108.081.76%89,025
Feb 23, 2026107.07107.39105.88106.34106.21-1.28%123,312
Feb 20, 2026105.89108.04105.74107.72107.591.10%173,348
Feb 19, 2026106.30106.82105.95106.55106.42-0.47%117,278
Feb 18, 2026106.32107.85105.90107.05106.921.05%80,068
Feb 17, 2026104.79106.60103.93105.94105.810.23%646,595
Feb 13, 2026106.00106.62104.86105.70105.570.07%107,899
Feb 12, 2026108.77108.77105.42105.63105.50-2.29%150,684
Feb 11, 2026108.92109.20107.08108.11107.980.69%148,047
Feb 10, 2026108.29108.55107.37107.37107.24-0.36%253,037
Feb 9, 2026105.87108.28105.55107.76107.631.33%176,080
Feb 6, 2026103.91106.63103.51106.35106.224.23%223,616
Feb 5, 2026102.68103.87101.76102.03101.91-1.52%344,650
Feb 4, 2026105.42105.63102.19103.60103.48-2.13%239,198
Feb 3, 2026108.42108.42104.66105.85105.72-1.88%439,316