iShares Global Tech ETF (IXN) Historical Stock Data
74.92 ↓0.03 (-0.04%)
As of March 28, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, IXN is down -0.08% a day on average. There have been 12 days where iShares Global Tech ETF closed green and 18 days where IXN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 73.49 | 73.41 | ↓$0.08 (-0.11%) | 73.12 | 73.91 | 199.34K |
2024-03-14 | 74.88 | 74.53 | ↓$0.35 (-0.47%) | 74.08 | 75.03 | 80.91K |
2024-03-13 | 75.13 | 74.58 | ↓$0.55 (-0.73%) | 74.34 | 75.14 | 67.60K |
2024-03-12 | 74.44 | 75.31 | ↑$0.87 (1.17%) | 73.78 | 75.31 | 89.67K |
2024-03-11 | 73.82 | 73.72 | ↓$0.10 (-0.14%) | 73.41 | 74.00 | 135.95K |
2024-03-08 | 75.49 | 74.21 | ↓$1.28 (-1.70%) | 74.11 | 76.02 | 238.73K |
2024-03-07 | 74.69 | 75.30 | ↑$0.61 (0.82%) | 74.42 | 75.50 | 186.57K |
2024-03-06 | 74.12 | 74.03 | ↓$0.09 (-0.12%) | 73.51 | 74.57 | 159.95K |
2024-03-05 | 74.33 | 73.25 | ↓$1.08 (-1.45%) | 72.82 | 74.42 | 99.15K |
2024-03-04 | 74.90 | 74.93 | ↑$0.03 (0.04%) | 74.73 | 75.35 | 155.77K |
2024-03-01 | 73.58 | 74.79 | ↑$1.21 (1.64%) | 73.53 | 74.90 | 142.75K |
2024-02-29 | 73.10 | 73.43 | ↑$0.33 (0.45%) | 72.85 | 73.56 | 97.97K |
2024-02-28 | 72.75 | 72.74 | ↓$0.01 (-0.01%) | 72.47 | 72.92 | 142.12K |
2024-02-27 | 73.19 | 73.05 | ↓$0.14 (-0.19%) | 72.72 | 73.35 | 130.77K |
2024-02-26 | 73.26 | 73.12 | ↓$0.14 (-0.19%) | 72.96 | 73.47 | 78.12K |
2024-02-23 | 73.67 | 73.06 | ↓$0.61 (-0.83%) | 72.85 | 73.86 | 79.69K |
2024-02-22 | 72.63 | 73.05 | ↑$0.42 (0.58%) | 72.58 | 73.35 | 234.52K |
2024-02-21 | 70.64 | 70.76 | ↑$0.12 (0.17%) | 70.08 | 70.81 | 144.33K |
2024-02-20 | 71.59 | 71.17 | ↓$0.42 (-0.59%) | 70.62 | 71.78 | 187.89K |
2024-02-16 | 72.63 | 71.88 | ↓$0.75 (-1.03%) | 71.78 | 72.76 | 84.63K |
2024-02-15 | 72.74 | 72.53 | ↓$0.21 (-0.29%) | 72.11 | 72.90 | 125.93K |
2024-02-14 | 72.30 | 72.58 | ↑$0.28 (0.39%) | 71.93 | 72.72 | 104.39K |
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!!!