U.S. Markets closed

iShares Global Tech ETF (IXN)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.63+0.06 (+0.04%)
At close: 3:59PM EDT
People also watch
IXGIXPIXJIGMIGV
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017137.99138.64137.73138.41138.4121,400
Aug 22, 2017137.31138.61137.31138.57138.5722,300
Aug 21, 2017136.64136.87135.84136.61136.6120,000
Aug 18, 2017136.77137.68136.42136.70136.7014,600
Aug 17, 2017138.76138.89136.69136.70136.7021,400
Aug 16, 2017138.95139.64138.74139.12139.1218,200
Aug 15, 2017138.40138.72138.13138.44138.4417,500
Aug 14, 2017137.30138.39137.30138.27138.2718,700
Aug 11, 2017135.17136.41135.10135.99135.9925,000
Aug 10, 2017137.35137.35135.21135.21135.2118,100
Aug 09, 2017137.56138.27137.39138.27138.2720,300
Aug 08, 2017138.62139.51138.40138.50138.5018,100
Aug 07, 2017138.00138.57137.87138.57138.5712,400
Aug 04, 2017137.80138.04137.39137.60137.60300,100
Aug 03, 2017137.82137.96137.33137.48137.4837,300
Aug 02, 2017138.72138.79137.18138.08138.0828,500
Aug 01, 2017137.20137.39137.02137.33137.3313,700
Jul 31, 2017137.62137.73136.50136.85136.8526,500
Jul 28, 2017136.63137.31136.52137.06137.0614,300
Jul 27, 2017139.15139.32136.14137.59137.5918,000
Jul 26, 2017138.31138.40137.83138.21138.2112,400
Jul 25, 2017137.91138.15137.56138.02138.0222,000
Jul 24, 2017137.90138.44137.75138.36138.3610,400
Jul 21, 2017137.53138.03137.45137.89137.8915,200
Jul 20, 2017138.25138.34137.56138.23138.2325,000
Jul 19, 2017137.36138.01137.36137.94137.9419,000
Jul 18, 2017136.17136.95135.89136.95136.9520,200
Jul 17, 2017136.23136.61135.93136.16136.1641,800
Jul 14, 2017135.47136.51135.47136.37136.3712,500
Jul 13, 2017134.80135.48134.80135.21135.2121,400
Jul 12, 2017133.83134.91133.83134.78134.7814,400
Jul 11, 2017132.28133.06132.20132.92132.9212,800
Jul 10, 2017131.29132.52131.17132.29132.2921,100
Jul 07, 2017129.95131.50129.95131.18131.1845,400
Jul 06, 2017129.90130.29129.32129.67129.6717,700
Jul 05, 2017129.90131.05129.75130.85130.8541,500
Jul 03, 2017131.12131.49129.78129.85129.8531,800
Jun 30, 2017131.43131.71130.83130.93130.9344,600
Jun 29, 2017132.73132.73130.00131.08131.08115,000
Jun 28, 2017132.21133.40131.37133.26133.2620,100
Jun 27, 2017133.50133.56132.11132.11132.1123,400
Jun 26, 2017135.15135.50133.80133.92133.9224,200
Jun 23, 2017133.42134.54133.30134.31134.3115,200
Jun 22, 2017133.70133.87133.13133.53133.5312,000
Jun 21, 2017132.82133.25132.65133.24133.2448,100
Jun 20, 2017133.47133.64132.50132.50132.5031,400
Jun 20, 20170.615 Dividend
Jun 19, 2017133.05134.00132.90133.95133.3320,400
Jun 16, 2017131.87132.05131.38131.74131.1437,900
Jun 15, 2017131.07131.88130.37131.73131.1321,100
Jun 14, 2017133.67133.84131.67132.49131.8833,300
Jun 13, 2017132.78133.28132.09133.03132.4233,900
Jun 12, 2017131.71131.76129.83131.74131.1451,000
Jun 09, 2017136.57136.78131.54133.24132.6365,800
Jun 08, 2017136.17136.37135.56136.37135.7437,900
Jun 07, 2017135.78136.05135.26135.85135.2323,500
Jun 06, 2017135.59136.10135.34135.49134.8718,400
Jun 05, 2017135.66136.02135.66135.69135.0723,900
Jun 02, 2017134.91135.67134.63135.65135.0345,700
Jun 01, 2017134.10134.21133.41134.18133.56137,400
May 31, 2017134.40134.60133.49133.75133.1424,300
May 30, 2017133.59134.19133.59134.06133.4431,400
May 26, 2017133.98134.03133.72134.01133.39392,500
May 25, 2017133.39134.14133.32133.83133.2216,500
May 24, 2017132.81132.97132.48132.93132.3220,100
May 23, 2017132.54132.73132.00132.29131.6821,700
May 22, 2017131.35132.31131.35132.31131.7018,400
May 19, 2017130.96131.44130.90131.05130.4525,500
May 18, 2017129.38130.59129.38130.19129.5972,700
May 17, 2017131.99132.10129.62129.67129.0737,700
May 16, 2017132.53132.89132.12132.89132.2819,500
May 15, 2017131.76132.28131.76132.28131.6728,500
May 12, 2017131.18131.48131.07131.41130.81115,600
May 11, 2017130.65131.03130.24130.99130.3918,200
May 10, 2017130.73131.48130.52131.03130.4312,200
May 09, 2017130.70131.14130.60130.85130.2522,200
May 08, 2017130.00130.44129.85130.21129.6119,100
May 05, 2017129.40129.88129.23129.88129.2813,400
May 04, 2017129.16129.35129.00129.26128.6713,300
May 03, 2017129.01129.22128.76129.15128.5623,600
May 02, 2017129.28129.45128.99129.33128.7483,700
May 01, 2017128.26129.04128.06128.80128.2121,400
Apr 28, 2017127.75127.83127.37127.72127.1320,000
Apr 27, 2017126.90127.24126.79127.11126.5317,800
Apr 26, 2017126.63126.86126.30126.31125.7315,000
Apr 25, 2017126.49126.97126.33126.78126.2036,300
Apr 24, 2017125.61125.82125.35125.76125.1866,800
Apr 21, 2017124.14124.29123.85124.10123.5316,900
Apr 20, 2017123.23124.21123.23124.07123.5013,200
Apr 19, 2017123.10123.35122.63122.63122.0739,400
Apr 18, 2017122.63123.10122.62122.92122.3649,200
Apr 17, 2017122.37123.22122.37123.22122.6513,900
Apr 13, 2017122.41123.19122.30122.34121.7823,600
Apr 12, 2017122.81122.97122.28122.47121.9153,400
Apr 11, 2017123.12123.12121.87122.83122.2717,400
Apr 10, 2017123.59123.74123.26123.33122.7614,400
Apr 07, 2017123.52123.78123.18123.61123.0417,600
Apr 06, 2017123.98123.98123.54123.75123.1823,400
Apr 05, 2017124.60125.05123.74123.94123.3716,000
Apr 04, 2017123.76124.25123.56124.22123.6514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...