iShares Global Tech ETF (IXN)

Historical Prices For iShares Global Tech ETF (IXN)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	107.13	107.92	106.89	107.58	242,422	107.58
10/23/2025	104.68	106.25	104.68	105.98	144,777	105.98
10/22/2025	105.74	106.10	103.74	104.89	255,753	104.89
10/21/2025	105.85	106.19	105.40	105.74	98,079	105.74
10/20/2025	105.59	106.63	105.59	106.18	382,976	106.18
10/17/2025	104.00	105.20	103.58	104.83	144,359	104.83
10/16/2025	105.31	105.77	103.96	104.72	280,946	104.72
10/15/2025	105.07	105.27	103.21	104.35	268,768	104.35
10/14/2025	103.16	104.22	102.05	103.17	143,261	103.17
10/13/2025	104.33	104.99	103.92	104.67	245,516	104.67
10/10/2025	106.44	106.70	101.93	102.05	171,802	102.05
10/09/2025	106.58	106.66	105.91	106.35	131,273	106.35
10/08/2025	105.02	106.60	105.02	106.59	121,382	106.59
10/07/2025	106.20	106.42	104.71	104.91	144,853	104.91
10/06/2025	105.77	106.36	105.66	105.92	118,179	105.92
10/03/2025	105.22	105.65	104.40	104.82	192,155	104.82
10/02/2025	105.10	105.41	104.40	104.94	333,982	104.94
10/01/2025	102.80	104.28	102.76	104.23	109,483	104.23
9/30/2025	102.37	103.26	102.07	103.21	197,268	103.21
9/29/2025	102.15	102.90	102.12	102.30	142,312	102.30
9/26/2025	101.43	101.69	100.60	101.69	468,680	101.69
9/25/2025	100.78	101.80	100.41	101.57	107,937	101.57
9/24/2025	102.54	102.79	101.16	101.77	96,723	101.77
9/23/2025	103.45	103.45	102.18	102.44	145,746	102.44
9/22/2025	101.62	103.37	101.62	103.32	91,483	103.32
9/19/2025	100.98	101.86	100.84	101.61	124,445	101.61
9/18/2025	100.36	101.17	100.08	100.86	234,917	100.86
9/17/2025	99.59	99.73	98.26	99.11	95,128	99.11
9/16/2025	100.25	100.51	99.59	99.61	135,424	99.61
9/15/2025	99.23	99.97	99.02	99.91	103,770	99.91
9/12/2025	99.13	99.27	98.69	99.07	92,424	99.07
9/11/2025	99.05	99.25	98.69	98.79	106,489	98.79
9/10/2025	98.50	99.01	98.04	98.48	94,100	98.48
9/09/2025	96.67	96.85	96.10	96.77	59,144	96.77
9/08/2025	96.07	96.83	96.07	96.45	1,242,522	96.45
9/05/2025	96.49	96.51	94.73	95.52	109,158	95.52
9/04/2025	94.95	95.66	94.58	95.66	71,303	95.66
9/03/2025	95.03	95.34	94.44	95.03	75,630	95.03
9/02/2025	93.70	94.56	93.27	94.47	149,390	94.47
8/29/2025	96.59	96.59	95.25	95.46	103,015	95.46
8/28/2025	96.69	97.42	96.14	97.24	92,957	97.24
8/27/2025	96.04	96.71	95.75	96.69	112,609	96.69
8/26/2025	95.73	96.23	95.73	96.20	66,398	96.20
8/25/2025	95.74	96.36	95.41	95.78	149,669	95.78
8/22/2025	94.35	96.38	94.20	95.84	234,745	95.84
8/21/2025	94.50	94.89	94.09	94.42	141,158	94.42
8/20/2025	95.20	95.20	93.51	94.84	244,750	94.84
8/19/2025	97.25	97.47	95.46	95.56	130,501	95.56
8/18/2025	97.02	97.55	97.00	97.40	164,234	97.40
8/15/2025	97.86	97.86	96.87	97.11	162,640	97.11
8/14/2025	97.60	98.20	97.42	97.84	142,352	97.84
8/13/2025	98.80	98.80	97.82	98.10	110,914	98.10
8/12/2025	97.43	98.29	96.83	98.26	140,043	98.26
8/11/2025	97.38	97.85	96.69	96.92	104,245	96.92
8/08/2025	96.90	97.53	96.67	97.43	88,422	97.43
8/07/2025	97.44	97.64	95.86	96.57	155,202	96.57
8/06/2025	95.19	96.27	95.19	96.17	259,824	96.17
8/05/2025	96.22	96.22	94.95	95.16	119,159	95.16
8/04/2025	94.81	96.01	94.81	95.94	148,341	95.94
8/01/2025	94.92	94.94	93.59	94.04	123,561	94.04
7/31/2025	97.90	97.98	95.47	95.87	214,783	95.87
7/30/2025	96.16	96.58	95.71	96.33	125,719	96.33
7/29/2025	96.57	97.02	95.81	95.90	158,603	95.90
7/28/2025	95.64	96.08	95.56	96.07	88,047	96.07