iShares Global Tech ETF (IXN) Historical Stock Data
71.80 ↑1.05 (1.48%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, IXN is down -0.15% a day on average. There have been 15 days where iShares Global Tech ETF closed green and 15 days where IXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 71.48 | 71.80 | ↑$0.32 (0.45%) | 71.13 | 72.23 | 116.23K |
| 2024-04-25 | 69.76 | 70.75 | ↑$0.99 (1.42%) | 69.56 | 70.93 | 92.07K |
| 2024-04-24 | 71.38 | 70.84 | ↓$0.54 (-0.76%) | 70.51 | 71.52 | 102.27K |
| 2024-04-23 | 69.70 | 70.51 | ↑$0.81 (1.16%) | 69.68 | 70.68 | 194K |
| 2024-04-22 | 69.12 | 69.38 | ↑$0.26 (0.38%) | 68.61 | 69.78 | 828.53K |
| 2024-04-19 | 70.19 | 68.72 | ↓$1.47 (-2.09%) | 68.53 | 70.43 | 380.58K |
| 2024-04-18 | 71.39 | 70.59 | ↓$0.80 (-1.12%) | 70.49 | 71.52 | 1.58M |
| 2024-04-17 | 72.69 | 71.31 | ↓$1.38 (-1.90%) | 71.31 | 72.90 | 205.97K |
| 2024-04-16 | 72.46 | 72.58 | ↑$0.12 (0.17%) | 72.24 | 72.88 | 338.02K |
| 2024-04-15 | 74.26 | 72.46 | ↓$1.80 (-2.42%) | 72.37 | 74.40 | 262.30K |
| 2024-04-12 | 74.18 | 73.80 | ↓$0.38 (-0.51%) | 73.60 | 74.51 | 188.59K |
| 2024-04-11 | 73.99 | 75.15 | ↑$1.16 (1.57%) | 73.61 | 75.24 | 215.58K |
| 2024-04-10 | 73.48 | 73.61 | ↑$0.13 (0.18%) | 73.33 | 73.84 | 105.49K |
| 2024-04-09 | 74.54 | 74.46 | ↓$0.08 (-0.11%) | 73.54 | 74.75 | 99.79K |
| 2024-04-08 | 74.44 | 74.10 | ↓$0.34 (-0.46%) | 74.00 | 74.56 | 138.25K |
| 2024-04-05 | 73.66 | 74.25 | ↑$0.59 (0.80%) | 73.52 | 74.53 | 79.33K |
| 2024-04-04 | 75.33 | 73.38 | ↓$1.95 (-2.59%) | 73.34 | 75.65 | 94.86K |
| 2024-04-03 | 74.00 | 74.61 | ↑$0.61 (0.82%) | 73.95 | 75.07 | 195.60K |
| 2024-04-02 | 74.28 | 74.45 | ↑$0.17 (0.23%) | 73.84 | 74.61 | 420.92K |
| 2024-04-01 | 74.91 | 75.05 | ↑$0.14 (0.19%) | 74.76 | 75.55 | 1.33M |
| 2024-03-29 | 74.84 | 74.81 | ↓$0.03 (-0.04%) | 74.52 | 75.05 | 71.97K |
| 2024-03-28 | 74.84 | 74.81 | ↓$0.03 (-0.04%) | 74.52 | 75.05 | 71.86K |
| 2024-03-27 | 75.30 | 74.95 | ↓$0.35 (-0.46%) | 74.46 | 75.30 | 79.94K |
| 2024-03-26 | 75.48 | 74.79 | ↓$0.69 (-0.91%) | 74.76 | 75.63 | 75.67K |
| 2024-03-25 | 75.00 | 75.16 | ↑$0.16 (0.21%) | 74.75 | 75.60 | 0.90M |
| 2024-03-22 | 75.28 | 75.60 | ↑$0.32 (0.43%) | 75.11 | 75.80 | 89.15K |
| 2024-03-21 | 76.04 | 75.43 | ↓$0.61 (-0.80%) | 75.33 | 76.25 | 151.42K |
| 2024-03-20 | 74.40 | 75.24 | ↑$0.84 (1.13%) | 74.00 | 75.24 | 127.59K |
| 2024-03-19 | 73.36 | 74.15 | ↑$0.79 (1.08%) | 73.01 | 74.23 | 109.15K |
| 2024-03-18 | 74.22 | 73.85 | ↓$0.37 (-0.50%) | 73.79 | 74.66 | 77.55K |
Create an account or log in to view more rows.
$IXN GET IN mofos!!!
$IXN cup and handle!
$IXN nice day!
$IXN buy the dip.
$IXN added more calls on that drop
$IXN Waiting waiting waiting — you know for what !!! Announcement!!!
$IXN about to pop IMHO
$IXN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IXN can’t wait to get in this tomorrow lfg
$IXN nice!!!