iShares Global Tech ETF (IXN) Historical Stock Data
104.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXN is down -0.06% a day on average. There have been 18 days where iShares Global Tech ETF closed green and 12 days where IXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 106.70 | 104.31 | ↓$2.39 (-2.24%) | 104.15 | 106.70 | 306.16K |
| 2025-12-11 | 106.92 | 107.45 | ↑$0.53 (0.50%) | 105.62 | 107.46 | 261.10K |
| 2025-12-10 | 107.51 | 108.10 | ↑$0.59 (0.55%) | 106.79 | 108.28 | 143.32K |
| 2025-12-09 | 107.28 | 107.72 | ↑$0.44 (0.41%) | 107.06 | 107.80 | 133.23K |
| 2025-12-08 | 107.12 | 107.50 | ↑$0.38 (0.35%) | 107.12 | 108.00 | 133.03K |
| 2025-12-05 | 106.57 | 106.51 | ↓$0.06 (-0.06%) | 106.22 | 107.15 | 117.82K |
| 2025-12-04 | 105.85 | 105.88 | ↑$0.03 (0.03%) | 105.28 | 106.12 | 86.52K |
| 2025-12-03 | 104.75 | 105.55 | ↑$0.80 (0.76%) | 104.34 | 105.70 | 252.54K |
| 2025-12-02 | 104.92 | 105.47 | ↑$0.55 (0.52%) | 104.68 | 106.07 | 110.16K |
| 2025-12-01 | 103.31 | 104.34 | ↑$1.03 (1.00%) | 103.20 | 104.63 | 103.24K |
| 2025-11-28 | 103.84 | 104.50 | ↑$0.66 (0.64%) | 103.68 | 104.50 | 452.43K |
| 2025-11-26 | 103.62 | 103.86 | ↑$0.24 (0.23%) | 103.04 | 104.20 | 214.23K |
| 2025-11-25 | 101.28 | 102.43 | ↑$1.15 (1.14%) | 100.00 | 102.68 | 143.10K |
| 2025-11-24 | 100.58 | 102.43 | ↑$1.85 (1.84%) | 100.58 | 102.69 | 252.94K |
| 2025-11-21 | 100.03 | 100.20 | ↑$0.17 (0.17%) | 98.25 | 101.64 | 285.57K |
| 2025-11-20 | 105.39 | 100.14 | ↓$5.25 (-4.98%) | 99.84 | 105.74 | 377.38K |
| 2025-11-19 | 102.25 | 102.98 | ↑$0.73 (0.71%) | 102.02 | 103.95 | 264.40K |
| 2025-11-18 | 102.81 | 102.25 | ↓$0.56 (-0.54%) | 101.36 | 103.46 | 165K |
| 2025-11-17 | 104.62 | 104.03 | ↓$0.59 (-0.56%) | 103.31 | 105.76 | 494.41K |
| 2025-11-14 | 102.90 | 105.73 | ↑$2.83 (2.75%) | 102.70 | 106.46 | 276.16K |
| 2025-11-13 | 106.94 | 104.98 | ↓$1.96 (-1.83%) | 104.55 | 107.08 | 352.73K |
| 2025-11-12 | 108.10 | 107.73 | ↓$0.37 (-0.34%) | 106.99 | 108.19 | 338.04K |
| 2025-11-11 | 107.55 | 107.38 | ↓$0.17 (-0.16%) | 106.77 | 107.83 | 259.71K |
| 2025-11-10 | 107.44 | 108.32 | ↑$0.88 (0.82%) | 106.93 | 108.54 | 299.71K |
| 2025-11-07 | 104.97 | 105.36 | ↑$0.39 (0.37%) | 103.09 | 105.36 | 550.53K |
| 2025-11-06 | 107.90 | 105.80 | ↓$2.10 (-1.95%) | 105.44 | 107.95 | 143.61K |
| 2025-11-05 | 107.84 | 108.34 | ↑$0.50 (0.46%) | 107.75 | 109.38 | 257.45K |
| 2025-11-04 | 109.13 | 108.21 | ↓$0.92 (-0.84%) | 108.01 | 109.84 | 182.24K |
| 2025-11-03 | 111.80 | 111.31 | ↓$0.49 (-0.44%) | 110.95 | 112.14 | 197.13K |
| 2025-10-31 | 111.85 | 110.55 | ↓$1.30 (-1.16%) | 110.02 | 111.85 | 355.86K |
Create an account or log in to view more rows.
$IXN Growth/Value
$IXN buy the dip…smfh
$IXN run it!
$IXN all’s I know is buy and hold… no expectations
$IXN futes rippin
$IXN pressure
$IXN might see a whole 1% green
$IXN I'll say it again slowwwllyyyy! Better stocks to short by far
$IXN we need more volume
$IXN up we go