Get the Stockscreener App
147.27
0.32%
-0.48
Pre-market:
147.27
Ishares Global Tech Etf Stock (IXN) Price History
The historical daily chart and data for Ishares Global Tech Etf stock (IXN), adjusted for splits and dividends, show that the latest closing stock price as of September 24, 2026, is $147.27.
- Ishares Global Tech Etf all-time high stock price is $231.13, occurred on February 17, 2020.
- The lowest Ishares Global Tech Etf stock price recorded was $17.55 on September 12, 2016. Since then, Ishares Global Tech Etf's stock price has risen over 739.23% to $147.27 now.
- The 52-week high stock price for IXN is $149.83, representing a 1.74% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for IXN is $95.11, indicating a -35.42% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares Global Tech Etf (IXN) stock in the beginning of 2025 was $65.05. The stock closed the year at $44.83, a loss of over -31.08% for the year.
The table below shows more information about IXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $147.6 | $145.8 | $1.79 | 97,674.0 | -0.32% |
| Sep 23, 2026 | $149.1 | $146.9 | $2.25 | 132,554.0 | -1.00% |
| Sep 22, 2026 | $149.5 | $147.6 | $1.91 | 286,566.0 | +0.91% |
| Sep 21, 2026 | $148.2 | $145.1 | $3.02 | 475,826.0 | +2.97% |
| Sep 18, 2026 | $143.8 | $141.9 | $1.92 | 396,068.0 | +0.79% |
| Sep 17, 2026 | $142.8 | $141.5 | $1.23 | 219,380.0 | +2.29% |
| Sep 16, 2026 | $140.9 | $138.1 | $2.85 | 98,512.0 | +0.40% |
| Sep 15, 2026 | $139.8 | $138.5 | $1.22 | 1,355,229.0 | -0.33% |
| Sep 14, 2026 | $140.2 | $137.8 | $2.42 | 151,462.0 | -2.46% |
| Sep 11, 2026 | $143.4 | $142.1 | $1.28 | 117,439.0 | +1.33% |
| Sep 10, 2026 | $141.7 | $140.4 | $1.30 | 277,270.0 | -1.53% |
| Sep 09, 2026 | $143.9 | $142.5 | $1.40 | 287,654.0 | -0.20% |
| Sep 08, 2026 | $144.5 | $142.8 | $1.67 | 113,732.0 | +0.29% |
| Sep 04, 2026 | $143.3 | $141.9 | $1.37 | 138,886.0 | +1.21% |
| Sep 03, 2026 | $141.6 | $138.7 | $2.81 | 359,099.0 | +1.06% |
| Sep 02, 2026 | $139.9 | $138.5 | $1.39 | 370,091.0 | +0.27% |
| Sep 01, 2026 | $140.6 | $138.6 | $1.98 | 258,837.0 | -1.25% |
| Aug 31, 2026 | $141.3 | $140.2 | $1.07 | 320,684.0 | +0.38% |
| Aug 28, 2026 | $143.0 | $140.4 | $2.57 | 1,222,811.0 | -1.44% |
| Aug 27, 2026 | $142.7 | $140.6 | $2.10 | 217,851.0 | +2.83% |
| Aug 26, 2026 | $139.1 | $137.8 | $1.31 | 343,143.0 | +0.30% |
Ishares Global Tech Etf Stock (IXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Tech Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Tech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Tech Etf Stock (IXN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $149.5 | $137.8 | $11.67 | 5,233,953.0 | +4.35% |
| Aug, 2026 | $145.2 | $130.7 | $14.55 | 10,454,367.0 | +6.38% |
| Jul, 2026 | $141.8 | $125.4 | $16.36 | 8,839,169.0 | -8.17% |
| Jun, 2026 | $149.8 | $130.9 | $18.94 | 8,936,960.0 | +0.48% |
| May, 2026 | $144.5 | $120.7 | $23.73 | 12,160,856.0 | +19.58% |
| Apr, 2026 | $121.1 | $98.30 | $22.76 | 4,163,005.0 | +20.29% |
| Mar, 2026 | $107.3 | $95.11 | $12.21 | 7,910,116.0 | -6.36% |
| Feb, 2026 | $110.5 | $101.8 | $8.73 | 4,527,292.0 | -0.35% |
| Jan, 2026 | $111.1 | $104.1 | $6.98 | 8,149,229.0 | +2.03% |
Ishares Global Tech Etf Stock (IXN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $108.3 | $100.5 | $7.73 | 3,573,286.0 | +1.34% |
| Nov, 2025 | $112.1 | $98.25 | $13.89 | 5,753,484.0 | -5.47% |
| Oct, 2025 | $112.8 | $101.9 | $10.85 | 4,761,736.0 | +7.11% |
| Sep, 2025 | $103.5 | $93.27 | $10.18 | 3,941,426.0 | +8.12% |
| Aug, 2025 | $98.80 | $93.51 | $5.29 | 2,988,641.0 | -0.43% |
| Jul, 2025 | $97.98 | $90.76 | $7.22 | 2,945,843.0 | +3.82% |
| Jun, 2025 | $92.52 | $83.87 | $8.64 | 3,126,708.0 | +9.86% |
| May, 2025 | $85.74 | $77.93 | $7.81 | 3,387,282.0 | +9.33% |
| Apr, 2025 | $77.37 | $63.58 | $13.79 | 8,819,008.0 | +1.51% |
| Mar, 2025 | $82.93 | $73.86 | $9.07 | 6,887,509.0 | -8.08% |
| Feb, 2025 | $88.62 | $80.19 | $8.43 | 6,657,119.0 | -1.48% |
| Jan, 2025 | $88.40 | $81.51 | $6.88 | 5,830,184.0 | -1.31% |
Ishares Global Tech Etf Stock (IXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.89 | $83.74 | $4.15 | 3,073,070.0 | +2.05% |
| Nov, 2024 | $85.12 | $80.52 | $4.60 | 2,900,603.0 | +3.88% |
| Oct, 2024 | $84.89 | $80.21 | $4.68 | 3,993,345.0 | -2.25% |
| Sep, 2024 | $83.93 | $74.83 | $9.10 | 4,724,091.0 | +1.45% |
| Aug, 2024 | $83.64 | $69.77 | $13.87 | 8,423,113.0 | +0.79% |
| Jul, 2024 | $88.10 | $76.70 | $11.40 | 4,140,861.0 | -2.55% |
| Jun, 2024 | $85.46 | $76.15 | $9.31 | 4,438,152.0 | +8.52% |
| May, 2024 | $78.90 | $69.65 | $9.25 | 2,899,332.0 | +8.29% |
| Apr, 2024 | $75.68 | $68.53 | $7.15 | 7,116,579.0 | -5.79% |
| Mar, 2024 | $76.25 | $72.82 | $3.43 | 3,237,788.0 | +1.88% |
| Feb, 2024 | $73.93 | $70.08 | $3.85 | 7,686,176.0 | +5.07% |
| Jan, 2024 | $72.61 | $64.94 | $7.67 | 9,828,188.0 | +2.51% |
0.20%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):