U.S. markets closed

iShares Global Tech ETF (IXN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
313.17+6.94 (+2.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021309.62313.82309.56313.17313.1737,800
May 13, 2021305.30307.96303.73306.23306.2344,900
May 12, 2021306.12307.77301.27301.95301.9571,300
May 11, 2021306.83312.20306.13311.81311.8174,800
May 10, 2021319.80320.38313.34313.41313.4143,200
May 07, 2021321.19323.06320.29321.78321.7856,600
May 06, 2021315.54318.71313.45318.38318.3847,300
May 05, 2021318.31318.77315.54316.10316.1031,800
May 04, 2021319.26319.26312.81315.87315.8746,600
May 03, 2021324.12324.63321.32321.77321.7748,700
Apr 30, 2021324.00325.68322.21322.42322.4249,300
Apr 29, 2021330.40330.40324.63327.47327.4738,300
Apr 28, 2021327.86328.94327.03327.53327.5349,400
Apr 27, 2021331.23331.50329.08330.07330.0776,100
Apr 26, 2021329.52331.33329.52331.30331.3035,700
Apr 23, 2021325.01329.49325.01329.09329.0924,800
Apr 22, 2021327.22328.38322.85323.99323.99172,300
Apr 21, 2021323.42327.71323.05327.71327.7140,500
Apr 20, 2021326.37327.29322.63323.90323.9057,500
Apr 19, 2021328.85329.39325.62326.99326.9966,000
Apr 16, 2021330.77330.77328.94330.20330.2041,200
Apr 15, 2021327.94330.29327.94330.01330.0154,400
Apr 14, 2021328.47328.47324.59324.90324.9044,200
Apr 13, 2021326.30328.23325.81328.14328.1439,400
Apr 12, 2021325.13325.41323.71324.63324.6343,800
Apr 09, 2021323.06326.98322.97326.80326.8047,600
Apr 08, 2021322.95324.65322.37324.52324.5238,700
Apr 07, 2021318.47320.45317.77319.71319.7152,300
Apr 06, 2021319.16320.59317.82319.02319.0291,800
Apr 05, 2021316.12320.75316.12320.43320.43230,100
Apr 01, 2021311.42314.15311.40313.92313.9275,600
Mar 31, 2021304.95309.27304.95307.72307.7237,800
Mar 30, 2021303.38304.04302.32303.21303.2162,700
Mar 29, 2021306.77306.97303.77305.85305.8576,400
Mar 26, 2021300.25308.09300.25307.78307.7868,800
Mar 25, 2021298.30300.94296.67300.04300.0485,800
Mar 24, 2021304.98304.98299.60299.60299.6052,800
Mar 23, 2021306.35307.02302.91303.44303.4474,200
Mar 22, 2021301.76307.23301.76306.17306.1746,300
Mar 19, 2021301.00302.34299.71300.54300.5441,200
Mar 18, 2021304.72305.43300.43300.45300.4561,600
Mar 17, 2021306.27310.53304.61308.86308.8649,600
Mar 16, 2021309.24311.75307.68309.14309.1446,800
Mar 15, 2021304.05307.13303.15306.94306.94154,200
Mar 12, 2021302.40304.15300.97303.78303.7855,900
Mar 11, 2021304.12307.42303.73306.04306.0466,200
Mar 10, 2021303.63303.74299.24299.27299.2762,600
Mar 09, 2021297.82302.67297.82301.30301.3056,000
Mar 08, 2021297.75299.24291.35291.40291.40138,300
Mar 05, 2021297.75299.73289.62299.31299.3177,500
Mar 04, 2021300.00301.52290.35293.50293.5078,500
Mar 03, 2021307.00307.99300.62300.65300.6546,300
Mar 02, 2021312.75313.33307.57307.90307.90139,500
Mar 01, 2021308.68313.32307.05313.13313.1398,200
Feb 26, 2021305.36307.55301.40304.07304.07204,200
Feb 25, 2021311.21312.87302.64303.07303.0775,000
Feb 24, 2021306.29313.73305.03313.55313.5553,200
Feb 23, 2021306.46310.98301.45309.27309.27208,800
Feb 22, 2021314.04314.88311.30311.39311.3945,300
Feb 19, 2021319.57320.43317.26318.20318.2049,400
Feb 18, 2021315.91317.96314.27317.63317.6346,000
Feb 17, 2021319.11319.89316.59319.07319.0774,500
Feb 16, 2021324.70324.99322.15322.99322.9952,700
Feb 12, 2021320.75323.38320.36323.29323.2936,200
Feb 11, 2021320.00321.93319.24321.87321.8786,200
Feb 10, 2021319.72320.00315.54317.49317.4950,900
Feb 09, 2021317.15319.26317.12317.98317.9863,600
Feb 08, 2021315.67317.92315.43317.51317.5159,300
Feb 05, 2021315.66315.66313.57314.54314.5443,100
Feb 04, 2021311.84314.84311.15314.80314.8086,700
Feb 03, 2021312.21312.63310.06310.89310.8983,100
Feb 02, 2021310.81312.61310.44311.91311.91230,100
Feb 01, 2021303.71308.52302.02307.64307.64145,900
Jan 29, 2021305.19305.82298.24299.44299.44125,700
Jan 28, 2021307.46311.69306.53307.56307.5672,100
Jan 27, 2021310.79311.40304.56306.23306.2393,600
Jan 26, 2021313.83314.13311.94312.94312.9487,800
Jan 25, 2021313.80314.93306.88313.35313.3548,100
Jan 22, 2021310.73312.01310.39310.63310.63127,200
Jan 21, 2021310.86313.39309.69312.76312.7676,500
Jan 20, 2021305.23309.05305.23308.40308.4084,200
Jan 19, 2021301.43303.03300.28302.68302.6884,600
Jan 15, 2021301.23301.83298.02298.49298.4967,400
Jan 14, 2021304.74305.79301.65302.15302.15204,000
Jan 13, 2021302.34304.17302.13303.33303.3350,600
Jan 12, 2021302.67302.96299.95301.88301.88614,500
Jan 11, 2021302.28304.82302.28302.69302.6965,600
Jan 08, 2021304.94305.58302.55305.14305.1438,700
Jan 07, 2021297.49302.35297.49301.75301.7554,900
Jan 06, 2021295.21299.29293.65295.01295.0165,400
Jan 05, 2021296.84299.90296.70299.82299.8241,800
Jan 04, 2021302.88302.88293.63297.03297.0388,200
Dec 31, 2020300.13300.81298.50300.05300.0544,600
Dec 30, 2020301.00301.54299.82300.09300.0947,200
Dec 29, 2020302.10302.16299.17299.17299.1754,600
Dec 28, 2020299.93300.37298.81300.06300.0657,200
Dec 24, 2020295.60297.48295.60296.75296.7533,500
Dec 23, 2020296.76296.86294.19294.19294.1956,900
Dec 22, 2020294.86296.62293.99295.85295.8548,000
Dec 21, 2020289.94293.74287.79293.30293.3052,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...