UK markets close in 3 hours 18 minutes

iShares Global Tech ETF (IXN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.84+0.94 (+1.24%)
At close: 04:00PM EDT
77.86 +1.02 (+1.33%)
Pre-market: 08:00AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202476.1076.9775.9776.8476.8463,900
17 May 202476.3276.3275.5775.9075.9071,600
16 May 202476.6776.7776.1776.2176.21175,100
15 May 202475.3476.6075.2776.5476.54159,200
14 May 202474.1074.9674.0574.9274.9252,300
13 May 202474.4974.4973.8474.1474.14108,300
10 May 202473.9674.3473.6873.8973.89104,200
09 May 202473.7073.8073.2573.6273.6256,800
08 May 202473.4073.8373.1573.8173.8171,600
07 May 202474.0674.2573.6173.6273.62129,200
06 May 202473.2673.9073.0873.8773.8785,600
03 May 202472.7673.1972.5872.8672.86194,600
02 May 202470.7471.0869.9070.8670.86286,400
01 May 202470.1971.3269.6569.8369.8388,500
30 Apr 202471.7972.1770.4870.4870.4883,400
29 Apr 202472.0872.2171.7372.0572.0570,900
26 Apr 202471.4872.2371.1371.8071.80116,200
25 Apr 202469.7670.9769.5570.7570.7592,600
24 Apr 202471.3871.5270.5170.8470.84102,400
23 Apr 202469.7070.7069.6870.5170.51194,000
22 Apr 202469.1269.7868.6169.3869.38828,500
19 Apr 202470.1970.4368.5368.7268.72380,600
18 Apr 202471.3971.5270.4970.5970.591,579,300
17 Apr 202472.6972.9071.3171.3171.31206,000
16 Apr 202472.4672.8872.2472.5872.58338,000
15 Apr 202474.2674.4072.3772.4672.46262,300
12 Apr 202474.1874.5173.6073.8073.80188,600
11 Apr 202473.9975.2473.6175.1575.15215,600
10 Apr 202473.4873.8473.3373.6173.61105,500
09 Apr 202474.5474.7773.5174.4674.4699,800
08 Apr 202474.4474.5674.0074.1074.10138,300
05 Apr 202473.6674.5373.5274.2574.2579,300
04 Apr 202475.3375.6573.3473.3873.3895,000
03 Apr 202474.0075.0773.9574.6174.61195,600
02 Apr 202474.2874.6173.8474.4574.45420,900
01 Apr 202474.9175.6874.7675.0575.051,327,700
28 Mar 202474.8475.0574.5274.8174.8171,900
27 Mar 202475.3075.3074.4674.9574.9579,900
26 Mar 202475.4875.6374.7674.7974.7975,700
25 Mar 202475.0075.6074.7575.1675.16900,100
22 Mar 202475.2875.8075.1175.6075.6089,100
21 Mar 202476.0476.2575.3375.4375.43151,400
20 Mar 202474.4075.2474.0075.2475.24127,600
19 Mar 202473.3674.2473.0174.1574.15109,100
18 Mar 202474.2274.7073.7173.8573.8577,600
15 Mar 202473.4973.9373.1273.4173.41199,400
14 Mar 202474.8875.1274.0874.5374.5380,900
13 Mar 202475.1375.1474.2774.5874.5867,600
12 Mar 202474.4475.3173.7875.3175.3189,700
11 Mar 202473.8274.0073.3773.7273.72136,000
08 Mar 202475.4976.0674.1174.2174.21238,700
07 Mar 202474.6975.5074.4275.3075.30186,700
06 Mar 202474.1274.5773.5174.0374.03159,900
05 Mar 202474.3374.4272.8273.2573.2599,200
04 Mar 202474.9075.3574.7374.9374.93155,800
01 Mar 202473.5874.9073.5374.7974.79142,800
29 Feb 202473.1073.5672.7373.4373.4398,000
28 Feb 202472.7572.9272.4772.7472.74142,100
27 Feb 202473.1973.3572.7273.0573.05130,800
26 Feb 202473.2673.4772.9673.1273.1278,100
23 Feb 202473.6773.8672.8573.0673.0679,700
22 Feb 202472.6373.3572.5873.0573.05234,500
21 Feb 202470.6470.8870.0870.7670.76144,300
20 Feb 202471.5971.7870.6271.1771.17187,900
16 Feb 202472.6372.7671.7871.8871.8884,600
15 Feb 202472.7472.9072.1172.5372.53125,900
14 Feb 202472.3072.7271.9372.5872.58104,400
13 Feb 202471.6472.3671.2571.7571.75155,800
12 Feb 202473.7573.9372.9673.0573.054,744,500
09 Feb 202473.0173.8372.8973.6673.66122,000
08 Feb 202472.5572.9472.5472.8272.82142,400
07 Feb 202471.9672.5271.7972.4672.46408,000
06 Feb 202471.8271.9671.0771.5071.50145,200
05 Feb 202471.7371.8671.0271.6871.68191,100
02 Feb 202470.4371.6570.2471.5171.51230,600
01 Feb 202470.2770.8370.1070.7970.79138,000
31 Jan 202470.5870.9569.8969.8969.89163,700
30 Jan 202471.8471.9171.1171.2971.29187,200
29 Jan 202471.3971.8771.1771.8471.84236,100
26 Jan 202471.5371.8071.0871.2371.23236,100
25 Jan 202472.3472.6171.6371.9271.922,642,500
24 Jan 202471.5672.2871.4971.5971.59702,000
23 Jan 202470.7071.0870.4571.0371.03116,000
22 Jan 202470.8571.1870.5670.7670.76604,400
19 Jan 202469.4170.5069.2270.4670.46239,500
18 Jan 202468.3368.9868.2868.8968.89197,000
17 Jan 202467.2567.4866.6567.4567.4598,000
16 Jan 202467.5568.0067.1967.8167.812,533,500
12 Jan 202467.7667.9767.5267.8267.82102,000
11 Jan 202467.5467.8266.6367.5667.56101,900
10 Jan 202466.7367.3866.6167.2967.29274,600
09 Jan 202466.2566.8666.0466.7166.7182,000
08 Jan 202465.4866.8065.4066.7766.77102,400
05 Jan 202465.1265.7064.9465.1565.15160,600
04 Jan 202465.2365.6765.1365.1565.15202,600
03 Jan 202465.6365.9465.4465.5365.53272,900
02 Jan 202467.2967.2965.9166.3166.31575,700
29 Dec 202368.3768.5667.8768.1868.1889,800
28 Dec 202368.5068.6268.3868.4368.43232,200
27 Dec 202368.3268.4468.0468.3668.36117,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...