iShares Global Tech ETF (IXN)

Historical Prices For iShares Global Tech ETF (IXN)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	92.68	93.69	92.68	93.33	222,738	93.33
7/02/2025	90.93	92.25	90.93	92.36	110,007	92.36
7/01/2025	91.91	92.09	90.76	91.28	82,153	91.28
6/30/2025	92.16	92.52	91.76	92.34	176,316	92.34
6/27/2025	91.62	92.25	91.13	91.61	85,652	91.61
6/26/2025	91.31	91.68	90.83	91.55	334,169	91.55
6/25/2025	90.21	90.81	90.21	90.77	82,985	90.77
6/24/2025	89.00	89.97	89.00	89.89	124,006	89.89
6/23/2025	86.85	88.16	86.67	88.06	110,532	88.06
6/20/2025	87.98	88.05	86.70	87.09	107,854	87.09
6/18/2025	87.55	87.84	87.06	87.51	125,496	87.51
6/17/2025	87.42	87.86	86.97	87.13	67,612	87.13
6/16/2025	87.26	88.15	87.26	87.80	153,206	87.80
6/13/2025	87.00	87.60	86.50	86.70	192,063	86.54
6/12/2025	87.55	88.31	87.54	88.14	251,541	87.97
6/11/2025	87.94	88.23	87.19	87.52	232,288	87.35
6/10/2025	87.14	87.68	86.83	87.60	166,348	87.43
6/09/2025	86.92	87.51	86.78	86.97	109,314	86.81
6/06/2025	86.74	87.06	86.53	86.69	107,199	86.53
6/05/2025	86.44	87.11	85.74	85.96	174,226	85.80
6/04/2025	86.13	86.43	85.87	86.20	256,582	86.04
6/03/2025	84.76	85.91	84.76	85.85	114,004	85.69
6/02/2025	83.87	84.99	83.87	84.82	157,723	84.66
5/30/2025	84.35	84.37	82.88	84.05	127,759	83.89
5/29/2025	85.56	85.56	84.05	84.42	417,182	84.26
5/28/2025	84.53	84.84	84.05	84.10	218,487	83.94
5/27/2025	83.87	84.63	83.75	84.57	275,420	84.41
5/23/2025	82.27	83.15	82.11	82.73	71,717	82.57
5/22/2025	83.42	84.23	83.42	83.72	73,613	83.56
5/21/2025	84.33	85.37	83.36	83.69	171,722	83.53
5/20/2025	84.80	85.06	84.44	85.00	120,179	84.84
5/19/2025	84.21	85.40	84.13	85.33	317,835	85.17
5/16/2025	85.43	85.44	84.71	85.34	78,642	85.18
5/15/2025	84.81	85.74	84.78	85.30	105,790	85.14
5/14/2025	84.94	85.42	84.72	85.25	256,401	85.09
5/13/2025	83.33	84.98	83.33	84.72	202,414	84.56
5/12/2025	83.13	83.42	82.16	83.33	136,759	83.17
5/09/2025	80.30	80.41	79.48	79.82	76,938	79.67
5/08/2025	80.00	80.48	79.18	79.69	87,753	79.54
5/07/2025	78.53	79.48	78.02	79.19	74,157	79.04
5/06/2025	77.99	79.07	77.93	78.63	102,748	78.48
5/05/2025	79.16	79.83	79.14	79.26	172,746	79.11
5/02/2025	79.23	79.96	78.95	79.57	170,421	79.42
5/01/2025	78.57	79.40	78.26	78.27	130,113	78.12
4/30/2025	75.56	77.22	74.93	76.88	147,754	76.73
4/29/2025	75.96	76.96	75.96	76.74	154,370	76.59
4/28/2025	76.25	76.54	75.34	76.40	63,149	76.26
4/25/2025	75.06	76.45	75.06	76.34	182,085	76.20
4/24/2025	73.69	75.49	73.38	75.49	80,946	75.35
4/23/2025	73.76	74.37	72.76	73.07	257,766	72.93
4/22/2025	70.26	71.40	70.14	71.00	118,707	70.87
4/21/2025	70.14	70.25	68.50	69.37	330,871	69.24
4/17/2025	71.74	71.97	70.79	70.93	182,269	70.80
4/16/2025	71.83	72.56	70.22	71.31	211,464	71.18
4/15/2025	73.64	74.25	73.60	73.73	112,906	73.59
4/14/2025	74.96	75.14	72.95	73.61	442,875	73.47
4/11/2025	70.97	73.20	70.84	73.06	366,535	72.92
4/10/2025	71.93	72.34	68.83	71.07	297,046	70.94
4/09/2025	65.69	74.94	65.68	74.47	720,562	74.33
4/08/2025	69.57	70.41	64.58	65.81	657,684	65.69
4/07/2025	64.28	69.97	63.58	67.08	929,958	66.95
4/04/2025	69.29	69.92	67.18	67.24	2,020,996	67.11