Skip to main content

iShares Global Tech ETF (NY:IXN)

79.82 +0.13 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 80.00 80.48 79.18 79.69 87,753 +0.50(+0.63%)
May 07, 2025 78.53 79.48 78.02 79.19 74,157 +0.56(+0.71%)
May 06, 2025 77.99 79.07 77.93 78.63 102,748 -0.63(-0.79%)
May 05, 2025 79.16 79.83 79.14 79.26 172,746 -0.31(-0.39%)
May 02, 2025 79.23 79.96 78.95 79.57 170,421 +1.30(+1.66%)
May 01, 2025 78.57 79.40 78.26 78.27 130,113 +1.39(+1.81%)
Apr 30, 2025 75.56 77.22 74.93 76.88 147,754 +0.14(+0.18%)
Apr 29, 2025 75.96 76.96 75.96 76.74 154,370 +0.34(+0.45%)
Apr 28, 2025 76.25 76.54 75.34 76.40 63,149 +0.06(+0.08%)
Apr 25, 2025 75.06 76.45 75.06 76.34 182,085 +0.85(+1.13%)
Apr 24, 2025 73.69 75.49 73.38 75.49 80,946 +2.42(+3.31%)
Apr 23, 2025 73.76 74.37 72.76 73.07 257,766 +2.07(+2.92%)
Apr 22, 2025 70.26 71.40 70.14 71.00 118,707 +1.63(+2.35%)
Apr 21, 2025 70.14 70.25 68.50 69.37 330,871 -1.56(-2.20%)
Apr 17, 2025 71.74 71.97 70.79 70.93 182,269 -0.38(-0.53%)
Apr 16, 2025 71.83 72.56 70.22 71.31 211,464 -2.42(-3.28%)
Apr 15, 2025 73.64 74.25 73.60 73.73 112,906 +0.12(+0.16%)
Apr 14, 2025 74.96 75.14 72.95 73.61 442,875 +0.55(+0.75%)
Apr 11, 2025 70.97 73.20 70.84 73.06 366,535 +1.99(+2.80%)
Apr 10, 2025 71.93 72.34 68.83 71.07 297,046 -3.40(-4.57%)
Apr 09, 2025 65.69 74.94 65.68 74.47 720,562 +8.66(+13.16%)
Apr 08, 2025 69.57 70.41 64.58 65.81 657,684 -1.27(-1.89%)
Apr 07, 2025 64.28 69.97 63.58 67.08 929,958 -0.16(-0.24%)
Apr 04, 2025 69.29 69.92 67.18 67.24 2,020,996 -4.60(-6.40%)
Apr 03, 2025 73.05 73.37 71.74 71.84 1,409,198 -5.01(-6.52%)
Apr 02, 2025 75.25 77.37 75.25 76.85 131,991 +0.51(+0.67%)
Apr 01, 2025 75.36 76.41 74.98 76.34 255,723 +0.60(+0.79%)
Mar 31, 2025 74.36 75.91 73.86 75.74 915,873 +0.01(+0.01%)
Mar 28, 2025 77.10 77.45 75.55 75.73 672,320 -1.99(-2.56%)
Mar 27, 2025 77.74 78.16 77.33 77.72 541,189 -0.53(-0.68%)
Mar 26, 2025 79.62 79.81 77.99 78.25 145,882 -1.72(-2.15%)
Mar 25, 2025 79.74 80.09 79.69 79.97 154,349 +0.29(+0.36%)
Mar 24, 2025 79.54 79.80 79.32 79.68 151,368 +1.19(+1.52%)
Mar 21, 2025 77.37 78.61 77.21 78.49 118,035 +0.10(+0.13%)
Mar 20, 2025 77.85 79.10 77.84 78.39 114,699 -0.24(-0.31%)
Mar 19, 2025 78.07 79.51 77.77 78.63 256,797 +0.77(+0.99%)
Mar 18, 2025 78.30 78.47 77.50 77.86 132,155 -1.09(-1.38%)
Mar 17, 2025 78.41 79.42 78.13 78.95 230,242 +0.53(+0.68%)
Mar 14, 2025 77.23 78.51 77.23 78.42 198,890 +2.21(+2.90%)
Mar 13, 2025 77.35 77.50 76.00 76.21 240,908 -1.48(-1.91%)
Mar 12, 2025 77.82 78.42 76.97 77.69 207,669 +1.10(+1.44%)
Mar 11, 2025 76.65 77.66 75.67 76.59 562,862 -0.04(-0.05%)
Mar 10, 2025 78.43 78.58 75.83 76.63 1,247,628 -3.51(-4.38%)
Mar 07, 2025 78.87 80.28 78.18 80.14 240,033 +1.28(+1.62%)
Mar 06, 2025 79.64 80.63 78.57 78.86 163,436 -2.34(-2.88%)
Mar 05, 2025 80.43 81.42 79.48 81.20 150,634 +1.23(+1.54%)
Mar 04, 2025 79.22 81.39 78.43 79.97 932,722 +0.12(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.