iShares Global Tech ETF

IXN
🏛️ usa →
101.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.44 44.84 44.24 44.83 0.3M
2022-12-29 44.26 45.12 44.26 44.95 0.4M
2022-12-28 44.46 44.75 43.76 43.78 1.0M
2022-12-27 44.78 44.78 44.35 44.52 0.5M
2022-12-23 44.62 44.99 44.31 44.94 0.3M
2022-12-22 45.51 45.51 44.24 44.92 0.4M
2022-12-21 45.51 46.24 45.42 46.02 0.8M
2022-12-20 45.06 45.60 44.90 45.35 0.4M
2022-12-19 45.97 45.98 45.05 45.31 0.7M
2022-12-16 46.37 46.51 45.66 45.88 0.2M
2022-12-15 47.50 47.57 46.28 46.42 0.2M
2022-12-14 48.59 49.13 47.73 48.24 0.2M
2022-12-13 49.81 50.00 48.29 48.64 0.4M
2022-12-12 47.38 48.24 47.37 48.23 0.2M
2022-12-09 47.46 48.03 47.35 47.36 0.1M
2022-12-08 47.10 47.73 46.87 47.58 0.3M
2022-12-07 46.88 47.23 46.62 46.91 0.1M
2022-12-06 48.11 48.11 46.86 47.11 0.2M
2022-12-05 48.59 48.86 47.89 48.13 0.2M
2022-12-02 48.30 49.09 48.30 48.91 0.1M
2022-12-01 49.24 49.50 48.70 49.22 0.2M
2022-11-30 46.93 49.14 46.87 49.10 0.3M
2022-11-29 47.23 47.35 46.68 46.86 0.2M
2022-11-28 47.72 48.04 47.07 47.22 0.2M
2022-11-25 48.25 48.39 48.09 48.23 0.2M
2022-11-23 48.01 48.64 48.01 48.50 0.2M
2022-11-22 47.41 48.12 47.13 48.07 0.2M
2022-11-21 47.50 47.63 47.16 47.28 0.2M
2022-11-18 48.29 48.29 47.46 47.83 0.1M
2022-11-17 46.89 47.97 46.88 47.76 0.2M
2022-11-16 48.07 48.08 47.56 47.70 0.2M
2022-11-15 48.88 49.08 47.95 48.35 0.1M
2022-11-14 47.71 48.27 47.48 47.71 0.1M
2022-11-11 47.21 48.29 47.05 48.18 0.2M
2022-11-10 45.66 47.16 45.57 47.11 0.2M
2022-11-09 44.23 44.29 43.49 43.55 0.2M
2022-11-08 44.47 45.07 44.01 44.60 0.2M
2022-11-07 43.49 44.12 43.22 44.09 0.2M
2022-11-04 43.42 43.53 42.46 43.38 0.2M
2022-11-03 43.02 43.18 42.48 42.49 0.2M
2022-11-02 45.13 45.65 43.63 43.63 0.2M
2022-11-01 46.04 46.06 44.98 45.14 0.4M
2022-10-31 45.61 45.69 45.21 45.42 0.2M
2022-10-28 44.40 46.07 44.40 46.03 0.3M
2022-10-27 44.89 45.10 44.21 44.28 0.5M
2022-10-26 44.63 45.69 44.59 44.81 0.3M
2022-10-25 44.88 45.65 44.87 45.63 0.3M
2022-10-24 44.35 44.89 43.84 44.74 0.5M
2022-10-21 42.95 44.30 42.87 44.21 0.9M
2022-10-20 43.01 43.94 42.87 43.06 2.3M
2022-10-19 42.77 43.44 42.71 43.01 0.2M
2022-10-18 43.86 44.03 42.71 43.23 0.2M
2022-10-17 42.58 43.05 42.52 42.88 0.2M
2022-10-14 43.17 43.19 41.53 41.60 0.2M
2022-10-13 40.41 43.00 40.31 42.84 0.4M
2022-10-12 41.71 41.96 41.52 41.56 0.3M
2022-10-11 42.06 42.36 41.40 41.68 0.4M
2022-10-10 43.03 43.08 42.01 42.37 0.3M
2022-10-07 43.96 44.01 42.88 43.05 0.1M
2022-10-06 45.05 45.56 44.81 44.85 0.1M
2022-10-05 44.48 45.52 44.26 45.24 0.2M
2022-10-04 44.53 45.11 44.47 45.09 0.2M
2022-10-03 42.51 43.71 42.39 43.50 0.4M
2022-09-30 42.79 43.39 42.17 42.18 1.6M
2022-09-29 43.48 43.57 42.51 42.96 0.2M
2022-09-28 43.41 44.37 43.10 44.20 0.3M
2022-09-27 44.24 44.64 43.34 43.78 0.4M
2022-09-26 43.82 44.56 43.64 43.73 0.3M
2022-09-23 44.16 44.25 43.50 44.00 0.3M
2022-09-22 44.91 45.14 44.44 44.66 0.4M
2022-09-21 46.01 46.66 45.19 45.20 0.1M
2022-09-20 45.70 46.15 45.51 45.90 0.2M
2022-09-19 45.34 46.25 45.34 46.22 0.2M
2022-09-16 45.57 45.88 45.29 45.84 0.2M
2022-09-15 46.74 47.02 45.82 46.05 0.4M
2022-09-14 47.16 47.45 46.71 47.19 0.3M
2022-09-13 48.17 48.30 46.78 46.90 0.2M
2022-09-12 49.07 49.50 49.02 49.49 0.1M
2022-09-09 48.18 48.84 48.12 48.73 0.2M
2022-09-08 47.18 47.90 46.98 47.71 0.1M
2022-09-07 46.95 47.75 46.82 47.61 0.2M
2022-09-06 47.28 47.45 46.63 46.98 0.2M
2022-09-02 48.31 48.57 47.00 47.23 0.2M
2022-09-01 47.69 47.90 46.96 47.83 0.2M
2022-08-31 48.93 49.09 48.22 48.25 0.2M
2022-08-30 49.38 49.48 48.19 48.56 0.2M
2022-08-29 49.16 49.51 48.91 49.05 0.1M
2022-08-26 51.87 51.94 49.70 49.71 0.2M
2022-08-25 51.13 51.87 51.11 51.87 0.1M
2022-08-24 50.87 51.21 50.72 50.99 0.1M
2022-08-23 50.94 51.49 50.90 50.98 0.2M
2022-08-22 51.73 51.75 50.94 51.06 0.2M
2022-08-19 53.10 53.10 52.44 52.50 0.1M
2022-08-18 53.27 53.74 53.14 53.57 0.2M
2022-08-17 53.25 53.70 52.97 53.31 0.2M
2022-08-16 53.63 53.98 53.27 53.72 0.2M
2022-08-15 53.40 53.99 53.33 53.88 0.2M
2022-08-12 53.00 53.65 52.84 53.65 0.2M
2022-08-11 53.13 53.47 52.54 52.62 0.2M
2022-08-10 52.65 52.86 52.19 52.85 0.3M
2022-08-09 51.59 51.62 51.16 51.41 0.2M
2022-08-08 52.44 52.81 51.77 52.03 0.2M
2022-08-05 51.79 52.62 51.75 52.46 0.6M
2022-08-04 52.25 52.65 52.06 52.63 0.5M
2022-08-03 51.27 52.42 51.27 52.31 0.5M
2022-08-02 50.92 51.60 50.64 50.98 0.3M
2022-08-01 51.20 51.86 50.91 51.38 0.5M
2022-07-29 50.97 51.62 50.75 51.49 0.2M
2022-07-28 50.16 50.90 49.73 50.84 0.2M
2022-07-27 48.89 50.32 48.89 50.13 0.4M
2022-07-26 48.78 48.86 47.95 48.10 0.7M
2022-07-25 49.16 49.16 48.63 48.93 0.2M
2022-07-22 49.80 50.08 48.94 49.22 0.5M
2022-07-21 49.18 49.84 48.76 49.84 2.6M
2022-07-20 48.32 49.28 48.31 49.07 0.2M
2022-07-19 47.52 48.45 47.32 48.38 0.2M
2022-07-18 47.84 48.01 46.85 46.98 0.2M
2022-07-15 46.98 47.41 46.79 47.36 0.3M
2022-07-14 45.69 46.62 45.16 46.50 0.2M
2022-07-13 45.34 46.39 45.24 46.18 0.2M
2022-07-12 46.90 47.08 45.94 46.21 0.4M
2022-07-11 46.99 47.13 46.46 46.69 0.3M
2022-07-08 46.95 47.61 46.82 47.48 0.4M
2022-07-07 46.65 47.49 46.65 47.38 0.5M
2022-07-06 46.09 46.65 45.87 46.35 0.6M
2022-07-05 44.76 45.98 44.61 45.94 1.1M
2022-07-01 45.27 45.64 44.86 45.57 0.2M
2022-06-30 45.64 46.18 44.95 45.70 0.3M
2022-06-29 46.15 46.53 45.88 46.27 0.2M
2022-06-28 47.76 48.13 46.29 46.29 0.5M
2022-06-27 48.15 48.25 47.52 47.64 0.2M
2022-06-24 46.85 47.99 46.85 47.95 0.2M
2022-06-23 46.03 46.35 45.63 46.32 0.1M
2022-06-22 45.43 46.35 45.33 45.72 0.3M
2022-06-21 45.71 46.35 45.59 46.04 0.5M
2022-06-17 44.60 45.36 44.32 45.01 0.4M
2022-06-16 45.30 45.34 44.28 44.60 0.5M
2022-06-15 46.08 47.06 45.50 46.47 0.4M
2022-06-14 45.68 45.78 45.10 45.55 0.5M
2022-06-13 45.93 46.24 45.13 45.31 0.5M
2022-06-10 48.33 48.44 47.37 47.37 0.2M
2022-06-09 50.19 50.62 49.19 49.20 0.2M
2022-06-08 51.09 51.39 50.61 50.71 0.4M
2022-06-07 50.20 51.38 50.15 51.30 0.2M
2022-06-06 51.38 51.72 50.58 50.80 0.2M
2022-06-03 51.00 51.37 50.56 50.76 0.3M
2022-06-02 50.48 52.06 50.36 52.05 0.4M
2022-06-01 51.47 51.83 50.50 50.78 0.4M
2022-05-31 51.27 51.56 50.63 51.06 0.3M
2022-05-27 50.23 51.35 50.23 51.35 0.2M
2022-05-26 48.41 49.92 48.23 49.75 0.4M
2022-05-25 47.78 49.03 47.78 48.72 0.7M
2022-05-24 48.30 48.43 47.45 48.18 0.7M
2022-05-23 48.09 49.06 47.99 49.01 0.8M
2022-05-20 48.47 48.57 46.57 47.89 0.9M
2022-05-19 47.81 48.57 47.53 47.78 4.6M
2022-05-18 49.60 49.81 47.96 48.16 15.3M
2022-05-17 50.02 50.44 49.48 50.44 0.4M
2022-05-16 49.10 49.56 48.60 48.94 0.3M
2022-05-13 48.38 49.61 48.17 49.45 0.4M
2022-05-12 47.36 48.42 46.74 47.77 0.6M
2022-05-11 49.21 50.13 48.05 48.17 0.3M
2022-05-10 50.04 50.25 48.94 49.64 0.6M
2022-05-09 49.96 50.15 48.70 48.91 0.5M
2022-05-06 50.80 51.62 50.13 50.81 0.9M
2022-05-05 53.12 53.12 50.77 51.31 0.5M
2022-05-04 52.23 53.93 51.48 53.87 0.5M
2022-05-03 51.97 52.41 51.68 52.18 0.4M
2022-05-02 51.16 52.05 50.66 52.00 0.7M
2022-04-29 52.74 53.38 51.23 51.29 0.7M
2022-04-28 52.22 53.53 51.77 53.28 0.4M
2022-04-27 51.17 52.17 51.02 51.32 0.5M
2022-04-26 52.32 52.32 50.71 50.72 0.4M
2022-04-25 51.76 52.76 51.50 52.75 0.4M
2022-04-22 53.47 53.69 52.02 52.06 0.3M
2022-04-21 54.87 55.37 53.36 53.52 0.3M
2022-04-20 54.97 55.04 54.22 54.36 0.2M
2022-04-19 53.34 54.53 53.16 54.46 0.2M
2022-04-18 53.13 53.83 53.11 53.50 0.2M
2022-04-14 54.81 54.82 53.41 53.44 0.2M
2022-04-13 53.88 54.91 53.76 54.79 0.3M
2022-04-12 54.70 55.05 53.60 53.79 0.3M
2022-04-11 54.71 54.71 53.92 53.99 0.3M
2022-04-08 55.90 55.96 55.25 55.33 0.2M
2022-04-07 55.84 56.52 55.45 56.12 0.3M
2022-04-06 56.57 56.65 55.72 56.07 0.3M
2022-04-05 58.58 58.64 57.40 57.61 1.0M
2022-04-04 57.88 58.87 57.86 58.78 0.3M
2022-04-01 58.04 58.11 57.17 57.76 0.3M
2022-03-31 58.76 58.92 57.90 58.01 0.3M
2022-03-30 59.25 59.45 58.56 58.86 1.1M
2022-03-29 59.16 59.67 58.71 59.67 0.4M
2022-03-28 57.50 58.39 57.33 58.39 0.2M
2022-03-25 57.91 58.00 57.16 57.73 0.2M
2022-03-24 56.74 57.95 56.61 57.95 0.3M
2022-03-23 56.80 57.32 56.42 56.50 0.3M
2022-03-22 56.48 57.56 56.48 57.28 0.5M
2022-03-21 56.59 56.88 55.91 56.53 0.3M
2022-03-18 55.27 56.84 55.26 56.80 0.3M
2022-03-17 54.96 55.61 54.66 55.61 1.1M
2022-03-16 54.07 55.29 53.40 55.29 0.3M
2022-03-15 52.06 53.38 51.86 53.23 0.3M
2022-03-14 52.46 52.95 51.55 51.69 0.6M
2022-03-11 54.03 54.04 52.48 52.54 0.4M
2022-03-10 53.47 53.72 52.83 53.57 0.4M
2022-03-09 53.65 54.68 53.38 54.50 0.3M
2022-03-08 52.30 53.82 51.56 52.34 0.3M
2022-03-07 54.36 54.51 52.37 52.37 0.4M
2022-03-04 55.13 55.32 54.11 54.50 0.3M
2022-03-03 56.94 56.94 55.48 55.69 0.3M
2022-03-02 55.59 56.63 55.36 56.46 0.2M
2022-03-01 56.20 56.49 54.93 55.34 0.2M
2022-02-28 55.97 56.74 55.62 56.50 0.5M
2022-02-25 56.05 56.66 55.42 56.65 0.5M
2022-02-24 52.20 55.88 52.08 55.83 0.4M
2022-02-23 56.04 56.29 54.22 54.27 0.3M
2022-02-22 55.44 56.41 55.00 55.60 0.3M
2022-02-18 56.78 56.99 55.77 56.14 0.3M
2022-02-17 57.92 58.00 56.67 56.67 0.2M
2022-02-16 58.19 58.64 57.52 58.52 0.4M
2022-02-15 57.75 58.60 57.73 58.53 0.3M
2022-02-14 56.81 57.41 56.38 56.80 0.4M
2022-02-11 58.86 59.21 56.90 57.06 0.3M
2022-02-10 59.22 60.18 58.53 58.73 0.4M
2022-02-09 59.79 60.29 59.53 60.23 0.2M
2022-02-08 58.08 59.07 57.88 58.95 0.7M
2022-02-07 58.75 58.97 58.05 58.21 0.3M
2022-02-04 57.95 59.07 57.82 58.64 0.3M
2022-02-03 59.24 59.47 58.15 58.36 0.6M
2022-02-02 60.04 60.21 59.44 60.16 0.6M
2022-02-01 59.62 59.76 58.88 59.72 0.5M
2022-01-31 57.98 59.64 57.73 59.54 1.2M
2022-01-28 56.15 57.86 55.47 57.86 1.8M
2022-01-27 57.04 57.30 55.55 55.76 8.7M
2022-01-26 57.68 58.20 55.90 56.39 0.4M
2022-01-25 56.35 57.23 55.61 56.24 0.4M
2022-01-24 56.31 57.59 54.42 57.44 0.6M
2022-01-21 58.27 58.97 57.37 57.44 0.4M
2022-01-20 59.80 60.41 58.45 58.48 0.5M
2022-01-19 60.25 60.90 59.17 59.21 0.5M
2022-01-18 60.67 60.99 59.99 60.07 0.4M
2022-01-14 60.70 61.59 60.61 61.56 0.2M
2022-01-13 62.90 63.12 61.00 61.16 0.2M
2022-01-12 62.78 63.12 62.34 62.65 0.2M
2022-01-11 61.35 62.30 60.95 62.18 0.2M
2022-01-10 60.70 61.58 59.91 61.46 0.4M
2022-01-07 62.11 62.35 61.23 61.52 0.2M
2022-01-06 61.97 62.66 61.74 62.19 0.3M
2022-01-05 64.02 64.09 62.41 62.41 0.3M
2022-01-04 65.20 65.23 63.89 64.28 0.3M
2022-01-03 64.63 65.08 64.30 65.08 0.3M