iShares Global Tech ETF (IXN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 141.01 | 141.66 | 139.32 | 140.87 | +1.09% | 509,400 |
| 2026-08-06 | 138.02 | 140.40 | 137.02 | 139.35 | -0.41% | 301,200 |
| 2026-08-05 | 140.61 | 141.77 | 139.71 | 139.92 | -0.37% | 208,400 |
| 2026-08-04 | 137.22 | 140.95 | 136.83 | 140.44 | +4.44% | 288,500 |
| 2026-08-03 | 131.58 | 135.06 | 130.68 | 134.47 | +1.35% | 1,180,500 |
| 2026-07-31 | 134.46 | 135.18 | 130.90 | 132.68 | -0.21% | 509,100 |
| 2026-07-30 | 130.18 | 133.25 | 129.89 | 132.96 | +5.95% | 317,000 |
| 2026-07-29 | 128.56 | 130.17 | 125.44 | 125.49 | -2.83% | 410,800 |
| 2026-07-28 | 128.90 | 129.94 | 126.62 | 129.15 | -2.08% | 326,500 |
| 2026-07-27 | 134.87 | 134.96 | 130.34 | 131.89 | -0.79% | 234,800 |
| 2026-07-24 | 134.33 | 135.31 | 132.46 | 132.94 | -1.69% | 541,800 |
| 2026-07-23 | 135.38 | 136.57 | 134.20 | 135.22 | -1.17% | 237,100 |
| 2026-07-22 | 135.27 | 137.43 | 135.27 | 136.82 | -0.20% | 238,900 |
| 2026-07-21 | 135.91 | 137.33 | 135.24 | 137.09 | +3.11% | 183,600 |
| 2026-07-20 | 133.94 | 134.94 | 132.74 | 132.95 | +0.25% | 437,400 |
| 2026-07-17 | 130.65 | 134.45 | 129.43 | 132.62 | -1.31% | 325,700 |
| 2026-07-16 | 135.56 | 135.87 | 133.67 | 134.38 | -2.47% | 269,300 |
| 2026-07-15 | 139.77 | 139.96 | 135.11 | 137.78 | -0.82% | 1,347,900 |
| 2026-07-14 | 138.57 | 139.47 | 137.17 | 138.92 | +1.65% | 221,200 |
| 2026-07-13 | 137.90 | 138.58 | 136.08 | 136.67 | -2.88% | 274,500 |
| 2026-07-10 | 139.14 | 141.05 | 138.58 | 140.73 | +0.21% | 195,100 |
| 2026-07-09 | 139.86 | 141.22 | 138.95 | 140.43 | +2.06% | 536,000 |
| 2026-07-08 | 134.38 | 137.76 | 134.26 | 137.59 | +1.27% | 513,300 |
| 2026-07-07 | 136.33 | 137.00 | 134.08 | 135.86 | -2.59% | 147,800 |
| 2026-07-06 | 138.97 | 140.86 | 138.82 | 139.47 | +2.18% | 424,800 |
| 2026-07-02 | 139.42 | 141.26 | 135.08 | 136.50 | -2.43% | 508,000 |
| 2026-07-01 | 141.10 | 141.80 | 139.77 | 139.90 | -3.17% | 543,100 |
| 2026-06-30 | 140.78 | 144.68 | 140.78 | 144.48 | +2.83% | 250,400 |
| 2026-06-29 | 139.00 | 140.74 | 135.60 | 140.51 | +1.71% | 248,600 |
| 2026-06-26 | 137.39 | 139.51 | 136.73 | 138.15 | -1.64% | 374,700 |
| 2026-06-25 | 143.60 | 143.60 | 137.79 | 140.45 | +1.12% | 193,300 |
| 2026-06-24 | 139.86 | 140.65 | 137.22 | 138.89 | -0.34% | 300,400 |
| 2026-06-23 | 139.79 | 141.74 | 138.89 | 139.36 | -5.33% | 293,900 |
| 2026-06-22 | 147.50 | 148.77 | 146.26 | 147.20 | +0.59% | 311,300 |
| 2026-06-18 | 145.03 | 146.63 | 144.49 | 146.33 | +3.75% | 361,000 |
| 2026-06-17 | 143.42 | 144.21 | 140.72 | 141.04 | +0.01% | 213,500 |
| 2026-06-16 | 144.26 | 144.99 | 140.94 | 141.03 | -2.65% | 270,200 |
| 2026-06-15 | 143.80 | 145.20 | 143.55 | 144.87 | +3.68% | 299,600 |
| 2026-06-12 | 138.50 | 140.48 | 137.50 | 139.73 | +0.42% | 189,827 |
| 2026-06-11 | 134.30 | 139.39 | 133.58 | 139.14 | +4.70% | 467,825 |
| 2026-06-10 | 134.40 | 137.41 | 132.69 | 132.89 | -2.57% | 400,628 |
| 2026-06-09 | 140.41 | 141.09 | 130.89 | 136.40 | -1.59% | 693,914 |
| 2026-06-08 | 139.17 | 140.37 | 137.90 | 138.60 | +2.45% | 840,783 |
| 2026-06-05 | 141.81 | 141.81 | 134.84 | 135.29 | -7.32% | 840,345 |
| 2026-06-04 | 144.36 | 146.87 | 142.82 | 145.97 | -1.53% | 332,100 |
| 2026-06-03 | 149.81 | 149.81 | 147.23 | 148.24 | -1.00% | 384,000 |
| 2026-06-02 | 148.55 | 149.83 | 147.83 | 149.74 | +1.12% | 284,200 |
| 2026-06-01 | 145.25 | 148.79 | 144.56 | 148.08 | +2.98% | 1,390,100 |
| 2026-05-29 | 142.83 | 144.46 | 142.61 | 143.79 | +1.73% | 329,900 |
| 2026-05-28 | 139.26 | 141.88 | 138.72 | 141.35 | +1.44% | 173,100 |
| 2026-05-27 | 140.58 | 140.79 | 137.97 | 139.34 | -0.26% | 232,300 |
| 2026-05-26 | 138.10 | 140.16 | 137.83 | 139.70 | +3.23% | 333,600 |
| 2026-05-22 | 135.27 | 136.43 | 134.83 | 135.33 | +0.61% | 175,200 |
| 2026-05-21 | 132.61 | 134.85 | 132.47 | 134.51 | +1.17% | 2,302,200 |
| 2026-05-20 | 130.80 | 133.02 | 130.39 | 132.95 | +2.34% | 124,100 |
| 2026-05-19 | 129.03 | 131.29 | 127.96 | 129.91 | -0.78% | 354,300 |
| 2026-05-18 | 133.32 | 133.39 | 129.14 | 130.93 | -0.87% | 4,453,100 |
| 2026-05-15 | 132.00 | 133.78 | 131.00 | 132.08 | -2.29% | 127,400 |
| 2026-05-14 | 133.68 | 135.70 | 133.26 | 135.17 | +1.41% | 209,600 |
| 2026-05-13 | 132.97 | 133.88 | 131.24 | 133.29 | +1.44% | 226,800 |
| 2026-05-12 | 132.20 | 132.86 | 128.52 | 131.40 | -2.17% | 527,900 |
| 2026-05-11 | 132.97 | 134.61 | 132.82 | 134.32 | +0.98% | 544,900 |
| 2026-05-08 | 129.98 | 133.08 | 129.81 | 133.01 | +3.73% | 588,300 |
| 2026-05-07 | 129.06 | 130.15 | 127.50 | 128.23 | -0.50% | 186,000 |
| 2026-05-06 | 127.06 | 128.91 | 126.50 | 128.88 | +3.15% | 440,200 |
| 2026-05-05 | 123.66 | 125.28 | 123.52 | 124.95 | +2.29% | 299,500 |
| 2026-05-04 | 122.56 | 123.09 | 121.33 | 122.15 | +0.25% | 278,600 |
| 2026-05-01 | 120.75 | 122.27 | 120.74 | 121.85 | +1.33% | 255,400 |
| 2026-04-30 | 120.26 | 120.47 | 118.18 | 120.25 | +0.75% | 153,900 |
| 2026-04-29 | 119.43 | 119.66 | 118.61 | 119.35 | +0.44% | 147,800 |
| 2026-04-28 | 118.49 | 119.48 | 117.69 | 118.83 | -1.81% | 244,400 |
| 2026-04-27 | 120.83 | 121.06 | 119.80 | 121.02 | +0.31% | 168,000 |
| 2026-04-24 | 119.39 | 120.79 | 118.74 | 120.64 | +2.83% | 111,200 |
| 2026-04-23 | 118.21 | 118.87 | 115.87 | 117.32 | -1.62% | 199,600 |
| 2026-04-22 | 117.74 | 119.25 | 117.32 | 119.25 | +2.62% | 158,100 |
| 2026-04-21 | 117.04 | 117.53 | 116.01 | 116.21 | -0.22% | 134,500 |
| 2026-04-20 | 116.29 | 116.54 | 115.50 | 116.47 | -0.14% | 127,600 |
| 2026-04-17 | 116.33 | 117.17 | 116.16 | 116.63 | +1.73% | 280,800 |
| 2026-04-16 | 114.03 | 114.89 | 113.33 | 114.65 | +1.02% | 705,100 |
| 2026-04-15 | 112.09 | 113.68 | 111.89 | 113.49 | +1.28% | 137,500 |
| 2026-04-14 | 111.05 | 112.23 | 110.73 | 112.06 | +1.97% | 229,700 |
| 2026-04-13 | 107.39 | 110.03 | 107.32 | 109.90 | +1.90% | 142,200 |
| 2026-04-10 | 107.78 | 108.62 | 107.64 | 107.85 | +0.59% | 202,600 |
| 2026-04-09 | 106.71 | 107.41 | 105.77 | 107.22 | -0.08% | 85,600 |
| 2026-04-08 | 108.41 | 108.59 | 106.33 | 107.31 | +4.17% | 142,600 |
| 2026-04-07 | 102.14 | 103.13 | 100.47 | 103.01 | +0.51% | 182,700 |
| 2026-04-06 | 102.30 | 102.86 | 101.71 | 102.49 | +0.85% | 149,900 |
| 2026-04-02 | 98.83 | 101.73 | 98.30 | 101.63 | -0.03% | 297,000 |
| 2026-04-01 | 101.24 | 102.54 | 101.00 | 101.66 | +1.69% | 165,600 |
| 2026-03-31 | 96.79 | 100.14 | 96.79 | 99.97 | +4.40% | 567,900 |
| 2026-03-30 | 98.46 | 98.60 | 95.11 | 95.76 | -1.72% | 494,000 |
| 2026-03-27 | 98.70 | 99.01 | 97.25 | 97.44 | -1.78% | 205,900 |
| 2026-03-26 | 101.32 | 101.52 | 99.21 | 99.21 | -3.51% | 214,500 |
| 2026-03-25 | 103.35 | 103.68 | 102.40 | 102.82 | +0.46% | 250,300 |
| 2026-03-24 | 102.15 | 102.97 | 101.32 | 102.35 | -0.99% | 166,700 |
| 2026-03-23 | 103.32 | 104.82 | 102.53 | 103.37 | +2.27% | 699,400 |
| 2026-03-20 | 103.48 | 103.48 | 100.53 | 101.08 | -2.92% | 942,900 |
| 2026-03-19 | 102.34 | 104.62 | 101.74 | 104.12 | +0.15% | 248,300 |
| 2026-03-18 | 105.11 | 105.62 | 103.90 | 103.96 | -1.27% | 98,500 |
| 2026-03-17 | 105.42 | 105.89 | 104.92 | 105.30 | +0.40% | 202,100 |
| 2026-03-16 | 104.55 | 105.89 | 104.55 | 104.88 | +2.02% | 302,200 |
| 2026-03-13 | 104.37 | 105.28 | 102.57 | 102.80 | -0.87% | 281,900 |
| 2026-03-12 | 104.92 | 105.13 | 103.40 | 103.70 | -2.38% | 184,000 |
| 2026-03-11 | 106.12 | 106.86 | 105.43 | 106.23 | +0.57% | 86,500 |
| 2026-03-10 | 105.44 | 107.05 | 104.94 | 105.63 | +0.00% | 147,515 |
| 2026-03-09 | 102.13 | 105.79 | 101.89 | 105.63 | +2.17% | 246,376 |
| 2026-03-06 | 103.48 | 104.93 | 102.96 | 103.39 | -1.93% | 276,400 |
| 2026-03-05 | 105.02 | 106.31 | 103.76 | 105.43 | -0.77% | 180,100 |
| 2026-03-04 | 105.15 | 106.92 | 104.88 | 106.25 | +1.77% | 524,900 |
| 2026-03-03 | 103.18 | 104.90 | 102.12 | 104.40 | -2.39% | 1,165,800 |
| 2026-03-02 | 104.82 | 107.32 | 104.53 | 106.96 | +0.19% | 262,100 |
| 2026-02-27 | 106.62 | 107.64 | 106.23 | 106.76 | -1.66% | 130,200 |
| 2026-02-26 | 110.40 | 110.40 | 107.28 | 108.56 | -1.58% | 645,200 |
| 2026-02-25 | 109.10 | 110.49 | 109.07 | 110.30 | +1.93% | 119,600 |
| 2026-02-24 | 107.19 | 108.53 | 107.04 | 108.21 | +1.76% | 89,000 |
| 2026-02-23 | 107.07 | 107.39 | 105.88 | 106.34 | -1.28% | 123,300 |
| 2026-02-20 | 105.89 | 108.04 | 105.74 | 107.72 | +1.10% | 172,900 |
| 2026-02-19 | 106.30 | 106.82 | 105.95 | 106.55 | -0.47% | 117,300 |
| 2026-02-18 | 106.32 | 107.85 | 105.90 | 107.05 | +1.05% | 80,100 |
| 2026-02-17 | 104.79 | 106.60 | 103.93 | 105.94 | +0.23% | 646,600 |
| 2026-02-13 | 106.00 | 106.62 | 104.86 | 105.70 | +0.07% | 107,900 |
| 2026-02-12 | 108.77 | 108.77 | 105.42 | 105.63 | -2.29% | 150,700 |
| 2026-02-11 | 108.92 | 109.20 | 107.08 | 108.11 | +0.69% | 148,000 |
| 2026-02-10 | 108.29 | 108.55 | 107.37 | 107.37 | -0.36% | 253,000 |
| 2026-02-09 | 105.87 | 108.28 | 105.55 | 107.76 | +1.33% | 176,100 |
| 2026-02-06 | 103.91 | 106.63 | 103.51 | 106.35 | +4.23% | 223,600 |
| 2026-02-05 | 102.68 | 103.87 | 101.76 | 102.03 | -1.52% | 344,700 |
| 2026-02-04 | 105.42 | 105.63 | 102.19 | 103.60 | -2.13% | 239,200 |
| 2026-02-03 | 108.42 | 108.42 | 104.66 | 105.85 | -1.88% | 439,300 |
| 2026-02-02 | 106.53 | 108.43 | 106.47 | 107.88 | +0.70% | 324,300 |
| 2026-01-30 | 108.18 | 108.68 | 106.58 | 107.13 | -1.54% | 265,700 |
| 2026-01-29 | 109.42 | 109.49 | 106.28 | 108.81 | -1.76% | 418,600 |
| 2026-01-28 | 110.91 | 111.06 | 110.14 | 110.76 | +0.83% | 133,800 |
| 2026-01-27 | 109.04 | 110.18 | 108.93 | 109.85 | +1.78% | 951,100 |
| 2026-01-26 | 107.16 | 108.25 | 106.99 | 107.93 | +0.65% | 143,400 |
| 2026-01-23 | 106.44 | 107.50 | 106.10 | 107.23 | +0.63% | 113,000 |
| 2026-01-22 | 107.09 | 107.15 | 106.17 | 106.56 | +0.77% | 256,700 |
| 2026-01-21 | 104.98 | 106.67 | 104.48 | 105.75 | +1.54% | 255,400 |
| 2026-01-20 | 105.09 | 105.77 | 104.08 | 104.15 | -2.97% | 244,500 |
| 2026-01-16 | 107.99 | 108.25 | 106.87 | 107.34 | +0.02% | 209,000 |
| 2026-01-15 | 108.00 | 108.38 | 107.14 | 107.32 | +0.93% | 1,698,400 |
| 2026-01-14 | 106.95 | 107.08 | 105.34 | 106.33 | -1.01% | 251,300 |
| 2026-01-13 | 107.72 | 108.22 | 107.02 | 107.41 | -0.34% | 199,900 |
| 2026-01-12 | 106.53 | 108.21 | 106.53 | 107.78 | +0.34% | 212,900 |
| 2026-01-09 | 106.33 | 107.68 | 105.98 | 107.42 | +1.30% | 451,500 |
| 2026-01-08 | 107.06 | 107.07 | 105.41 | 106.04 | -1.35% | 146,100 |
| 2026-01-07 | 107.48 | 108.18 | 107.40 | 107.49 | -0.16% | 186,300 |
| 2026-01-06 | 107.21 | 107.75 | 106.56 | 107.66 | +0.91% | 1,252,800 |
| 2026-01-05 | 107.55 | 107.70 | 106.34 | 106.69 | +0.75% | 604,600 |
| 2026-01-02 | 106.47 | 107.60 | 105.38 | 105.90 | +0.86% | 169,000 |
| 2025-12-31 | 106.00 | 106.37 | 105.00 | 105.00 | -0.85% | 82,500 |
| 2025-12-30 | 106.00 | 106.34 | 105.82 | 105.90 | -0.11% | 96,300 |
| 2025-12-29 | 105.63 | 106.25 | 105.53 | 106.02 | -0.36% | 89,500 |
| 2025-12-26 | 106.28 | 106.62 | 106.14 | 106.40 | +0.52% | 68,400 |
| 2025-12-24 | 105.45 | 106.03 | 105.45 | 105.85 | +0.20% | 42,500 |
| 2025-12-23 | 104.45 | 105.64 | 104.43 | 105.64 | +0.88% | 80,100 |
| 2025-12-22 | 105.08 | 105.24 | 104.45 | 104.72 | +0.39% | 98,300 |
| 2025-12-19 | 103.11 | 104.31 | 103.11 | 104.31 | +1.99% | 299,100 |
| 2025-12-18 | 102.46 | 102.97 | 101.85 | 102.27 | +1.68% | 132,000 |
| 2025-12-17 | 102.81 | 102.97 | 100.55 | 100.58 | -2.20% | 256,200 |
| 2025-12-16 | 102.39 | 103.05 | 101.98 | 102.84 | -0.71% | 430,200 |
| 2025-12-15 | 105.14 | 105.35 | 103.39 | 103.58 | -0.70% | 275,800 |
| 2025-12-12 | 106.70 | 106.70 | 104.15 | 104.31 | -2.92% | 306,158 |
| 2025-12-11 | 106.92 | 107.46 | 105.59 | 107.45 | -0.60% | 264,604 |
| 2025-12-10 | 107.51 | 108.28 | 106.78 | 108.10 | +0.35% | 145,002 |
| 2025-12-09 | 107.28 | 107.81 | 107.01 | 107.72 | +0.20% | 136,286 |
| 2025-12-08 | 107.12 | 108.00 | 107.07 | 107.50 | +0.93% | 135,296 |
| 2025-12-05 | 106.57 | 107.15 | 106.22 | 106.51 | +0.60% | 161,058 |
| 2025-12-04 | 105.85 | 106.11 | 105.28 | 105.88 | +0.31% | 88,166 |
| 2025-12-03 | 104.75 | 105.70 | 104.34 | 105.55 | +0.08% | 255,030 |
| 2025-12-02 | 104.92 | 106.07 | 104.68 | 105.47 | +1.08% | 112,012 |
| 2025-12-01 | 103.31 | 104.68 | 103.16 | 104.34 | -0.15% | 104,772 |
| 2025-11-28 | 103.84 | 104.50 | 103.67 | 104.50 | +0.62% | 452,430 |
| 2025-11-26 | 103.62 | 104.20 | 103.04 | 103.86 | +1.40% | 216,039 |
| 2025-11-25 | 101.28 | 102.67 | 99.97 | 102.43 | +0.00% | 143,251 |
| 2025-11-24 | 100.58 | 102.69 | 100.58 | 102.43 | +2.23% | 252,944 |
| 2025-11-21 | 100.03 | 101.64 | 98.25 | 100.20 | +0.06% | 286,614 |
| 2025-11-20 | 105.39 | 105.74 | 99.84 | 100.14 | -2.76% | 377,512 |
| 2025-11-19 | 102.25 | 103.95 | 102.02 | 102.98 | +0.71% | 269,343 |
| 2025-11-18 | 102.81 | 103.46 | 101.36 | 102.25 | -1.71% | 166,868 |
| 2025-11-17 | 104.62 | 105.76 | 103.30 | 104.03 | -1.61% | 502,620 |
| 2025-11-14 | 102.90 | 106.46 | 102.70 | 105.73 | +0.71% | 277,540 |
| 2025-11-13 | 106.94 | 107.08 | 104.55 | 104.98 | -2.55% | 354,543 |
| 2025-11-12 | 108.10 | 108.19 | 106.99 | 107.73 | +0.33% | 358,253 |
| 2025-11-11 | 107.55 | 107.83 | 106.77 | 107.38 | -0.87% | 259,712 |
| 2025-11-10 | 107.44 | 108.54 | 106.92 | 108.32 | +2.81% | 299,893 |
| 2025-11-07 | 104.97 | 105.36 | 103.08 | 105.36 | -0.42% | 557,234 |
| 2025-11-06 | 107.90 | 107.95 | 105.44 | 105.80 | -2.34% | 146,175 |
| 2025-11-05 | 107.84 | 109.41 | 107.75 | 108.34 | +0.12% | 257,469 |
| 2025-11-04 | 109.13 | 109.84 | 108.01 | 108.21 | -2.79% | 182,326 |
| 2025-11-03 | 111.80 | 112.14 | 110.94 | 111.31 | +0.69% | 204,809 |
| 2025-10-31 | 111.85 | 111.85 | 110.02 | 110.55 | -0.05% | 355,855 |
| 2025-10-30 | 111.29 | 111.64 | 110.56 | 110.61 | -1.32% | 195,480 |
| 2025-10-29 | 112.40 | 112.78 | 111.26 | 112.09 | +0.80% | 184,432 |
| 2025-10-28 | 110.16 | 111.64 | 109.90 | 111.20 | +1.38% | 249,523 |
| 2025-10-27 | 109.18 | 109.73 | 108.91 | 109.69 | +1.96% | 250,944 |
| 2025-10-24 | 107.13 | 107.92 | 106.89 | 107.58 | +1.51% | 242,422 |
| 2025-10-23 | 104.68 | 106.25 | 104.68 | 105.98 | +1.04% | 144,777 |
| 2025-10-22 | 105.74 | 106.10 | 103.74 | 104.89 | -0.80% | 255,753 |
| 2025-10-21 | 105.85 | 106.19 | 105.40 | 105.74 | -0.41% | 98,079 |
| 2025-10-20 | 105.59 | 106.63 | 105.59 | 106.18 | +1.29% | 382,979 |
| 2025-10-17 | 104.00 | 105.20 | 103.58 | 104.83 | +0.11% | 144,359 |
| 2025-10-16 | 105.31 | 105.77 | 103.96 | 104.72 | +0.35% | 280,946 |
| 2025-10-15 | 105.07 | 105.27 | 103.21 | 104.35 | +1.14% | 269,768 |
| 2025-10-14 | 103.16 | 104.22 | 102.05 | 103.17 | -1.43% | 143,261 |
| 2025-10-13 | 104.33 | 104.99 | 103.92 | 104.67 | +2.57% | 245,516 |
| 2025-10-10 | 106.44 | 106.70 | 101.93 | 102.05 | -4.04% | 171,802 |
| 2025-10-09 | 106.58 | 106.66 | 105.91 | 106.35 | -0.23% | 131,273 |
| 2025-10-08 | 105.02 | 106.60 | 105.02 | 106.59 | +1.60% | 121,387 |
| 2025-10-07 | 106.20 | 106.42 | 104.71 | 104.91 | -0.95% | 144,853 |
| 2025-10-06 | 105.77 | 106.36 | 105.66 | 105.92 | +1.05% | 118,203 |
| 2025-10-03 | 105.22 | 105.65 | 104.40 | 104.82 | -0.11% | 192,155 |
| 2025-10-02 | 105.10 | 105.41 | 104.40 | 104.94 | +0.68% | 333,982 |
| 2025-10-01 | 102.80 | 104.28 | 102.76 | 104.23 | +0.99% | 109,490 |
| 2025-09-30 | 102.37 | 103.26 | 102.07 | 103.21 | +0.89% | 197,268 |
| 2025-09-29 | 102.15 | 102.90 | 102.12 | 102.30 | +0.60% | 142,312 |
| 2025-09-26 | 101.43 | 101.69 | 100.60 | 101.69 | +0.12% | 468,680 |
| 2025-09-25 | 100.78 | 101.80 | 100.41 | 101.57 | -0.20% | 107,937 |
| 2025-09-24 | 102.54 | 102.79 | 101.16 | 101.77 | -0.65% | 96,723 |
| 2025-09-23 | 103.45 | 103.45 | 102.18 | 102.44 | -0.85% | 145,746 |
| 2025-09-22 | 101.62 | 103.37 | 101.62 | 103.32 | +1.68% | 91,483 |
| 2025-09-19 | 100.98 | 101.86 | 100.84 | 101.61 | +0.74% | 124,445 |
| 2025-09-18 | 100.36 | 101.17 | 100.08 | 100.86 | +1.77% | 234,917 |
| 2025-09-17 | 99.59 | 99.73 | 98.26 | 99.11 | -0.50% | 95,128 |
| 2025-09-16 | 100.25 | 100.51 | 99.59 | 99.61 | -0.30% | 135,425 |
| 2025-09-15 | 99.23 | 99.97 | 99.02 | 99.91 | +0.85% | 107,785 |
| 2025-09-12 | 99.13 | 99.27 | 98.69 | 99.07 | +0.28% | 92,424 |
| 2025-09-11 | 99.05 | 99.25 | 98.69 | 98.79 | +0.31% | 106,489 |
| 2025-09-10 | 98.50 | 99.01 | 98.04 | 98.48 | +1.77% | 94,100 |
| 2025-09-09 | 96.67 | 96.85 | 96.10 | 96.77 | +0.33% | 59,394 |
| 2025-09-08 | 96.07 | 96.83 | 96.07 | 96.45 | +0.97% | 1,242,522 |
| 2025-09-05 | 96.49 | 96.51 | 94.73 | 95.52 | -0.15% | 109,158 |
| 2025-09-04 | 94.95 | 95.66 | 94.58 | 95.66 | +0.66% | 71,303 |
| 2025-09-03 | 95.03 | 95.34 | 94.44 | 95.03 | +0.59% | 75,630 |
| 2025-09-02 | 93.70 | 94.56 | 93.27 | 94.47 | -1.04% | 149,391 |
| 2025-08-29 | 96.59 | 96.59 | 95.25 | 95.46 | -1.83% | 103,015 |
| 2025-08-28 | 96.69 | 97.42 | 96.14 | 97.24 | +0.57% | 92,957 |
| 2025-08-27 | 96.04 | 96.71 | 95.75 | 96.69 | +0.51% | 112,609 |
| 2025-08-26 | 95.73 | 96.23 | 95.73 | 96.20 | +0.44% | 66,398 |
| 2025-08-25 | 95.74 | 96.36 | 95.41 | 95.78 | -0.06% | 149,669 |
| 2025-08-22 | 94.35 | 96.38 | 94.20 | 95.84 | +1.50% | 234,745 |
| 2025-08-21 | 94.50 | 94.89 | 94.09 | 94.42 | -0.44% | 141,158 |
| 2025-08-20 | 95.20 | 95.20 | 93.51 | 94.84 | -0.75% | 244,750 |
| 2025-08-19 | 97.25 | 97.47 | 95.46 | 95.56 | -1.89% | 130,501 |
| 2025-08-18 | 97.02 | 97.55 | 97.00 | 97.40 | +0.30% | 164,234 |
| 2025-08-15 | 97.86 | 97.91 | 96.87 | 97.11 | -0.75% | 162,640 |
| 2025-08-14 | 97.60 | 98.20 | 97.42 | 97.84 | -0.27% | 142,352 |
| 2025-08-13 | 98.80 | 98.80 | 97.82 | 98.10 | -0.16% | 110,944 |
| 2025-08-12 | 97.43 | 98.29 | 96.83 | 98.26 | +1.38% | 140,033 |
| 2025-08-11 | 97.38 | 97.85 | 96.69 | 96.92 | -0.52% | 104,245 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.92%). Worst month: Dec (-1.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Tech ETF's (IXN) latest close?
140.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is IXN's 52-week high and low?
149.83 high and 93.27 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Tech ETF's strongest and weakest month historically?
Historically, IXN's strongest calendar month has been May (average +10.92%) and its weakest Dec (average -1.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.