iShares Global Tech ETF (IXN)

Historical Prices For iShares Global Tech ETF (IXN)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	64.28	69.97	63.58	67.08	929,958	67.08
4/04/2025	69.29	69.92	67.18	67.24	2,020,996	67.24
4/03/2025	73.05	73.37	71.74	71.84	1,409,198	71.84
4/02/2025	75.25	77.37	75.25	76.85	131,991	76.85
4/01/2025	75.36	76.41	74.98	76.34	255,723	76.34
3/31/2025	74.36	75.91	73.86	75.74	915,873	75.74
3/28/2025	77.10	77.45	75.55	75.73	672,320	75.73
3/27/2025	77.74	78.16	77.33	77.72	541,189	77.72
3/26/2025	79.62	79.81	77.99	78.25	145,882	78.25
3/25/2025	79.74	80.09	79.69	79.97	154,349	79.97
3/24/2025	79.54	79.80	79.32	79.68	151,368	79.68
3/21/2025	77.37	78.61	77.21	78.49	118,035	78.49
3/20/2025	77.85	79.10	77.84	78.39	114,699	78.39
3/19/2025	78.07	79.51	77.77	78.63	256,797	78.63
3/18/2025	78.30	78.47	77.50	77.86	132,155	77.86
3/17/2025	78.41	79.42	78.13	78.95	230,242	78.95
3/14/2025	77.23	78.51	77.23	78.42	198,890	78.42
3/13/2025	77.35	77.50	76.00	76.21	240,908	76.21
3/12/2025	77.82	78.42	76.97	77.69	207,669	77.69
3/11/2025	76.65	77.66	75.67	76.59	562,862	76.59
3/10/2025	78.43	78.58	75.83	76.63	1,247,628	76.63
3/07/2025	78.87	80.28	78.18	80.14	240,033	80.14
3/06/2025	79.64	80.63	78.57	78.86	163,436	78.86
3/05/2025	80.43	81.42	79.48	81.20	150,634	81.20
3/04/2025	79.22	81.39	78.43	79.97	932,722	79.97
3/03/2025	82.84	82.93	79.25	79.85	410,637	79.85
2/28/2025	80.83	82.44	80.19	82.40	690,709	82.40
2/27/2025	85.01	85.05	81.33	81.44	191,823	81.44
2/26/2025	84.71	85.55	84.18	84.73	109,332	84.73
2/25/2025	84.79	85.04	83.39	83.95	378,464	83.95
2/24/2025	86.38	86.86	84.89	84.89	168,696	84.89
2/21/2025	88.23	88.33	86.05	86.12	2,549,394	86.12
2/20/2025	88.33	88.50	87.30	88.19	154,344	88.19
2/19/2025	88.19	88.62	87.77	88.35	168,146	88.35
2/18/2025	88.20	88.52	87.81	88.40	204,090	88.40
2/14/2025	87.16	87.78	87.14	87.75	111,333	87.75
2/13/2025	86.02	87.38	85.93	87.33	134,401	87.33
2/12/2025	84.79	86.06	84.69	86.06	134,753	86.06
2/11/2025	85.45	86.37	85.40	86.10	185,576	86.10
2/10/2025	85.19	86.04	85.19	85.87	431,470	85.87
2/07/2025	85.61	86.00	84.31	84.53	323,666	84.53
2/06/2025	84.98	85.37	84.77	85.33	208,461	85.33
2/05/2025	83.69	84.95	83.69	84.89	135,650	84.89
2/04/2025	82.61	83.80	82.60	83.57	104,632	83.57
2/03/2025	81.53	82.80	81.13	82.30	320,299	82.30
1/31/2025	85.35	85.68	83.47	83.64	142,931	83.64
1/30/2025	84.00	84.63	83.47	84.30	154,633	84.30
1/29/2025	84.40	84.46	83.12	83.89	79,271	83.89
1/28/2025	82.79	84.72	81.86	84.63	98,151	84.63
1/27/2025	82.71	83.47	81.51	82.19	277,328	82.19
1/24/2025	88.22	88.24	86.80	87.00	200,137	87.00
1/23/2025	87.01	87.82	86.91	87.70	240,921	87.70
1/22/2025	86.96	87.93	86.85	87.61	312,350	87.61
1/21/2025	85.54	86.08	84.90	85.98	290,115	85.98
1/17/2025	85.62	85.62	85.06	85.30	117,396	85.30
1/16/2025	85.50	85.68	84.02	84.09	236,526	84.09
1/15/2025	84.21	84.90	84.07	84.79	180,309	84.79
1/14/2025	83.59	83.86	82.49	83.02	213,275	83.02
1/13/2025	82.14	83.01	82.00	82.91	287,752	82.91
1/10/2025	84.62	84.89	83.37	83.87	1,647,919	83.87
1/08/2025	85.91	85.96	85.15	85.76	137,327	85.76