NYSEArca - Delayed Quote
USD
iShares Global Tech ETF (IXN)
134.69
-7.25
(-5.11%)
At close: 4:00:00 PM EDT
136.75
+2.06
(+1.53%)
After hours: 6:01:00 PM EDT
Trade IXN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
136.75
136.78
132.76
134.69
134.69
495,886
Oct 29, 2026
141.96
142.39
141.12
141.94
141.94
283,500
Oct 28, 2026
143.13
144.07
142.55
143.94
143.94
1,093,400
Oct 27, 2026
140.40
142.18
139.94
141.64
141.64
305,500
Oct 26, 2026
137.63
139.79
137.11
139.08
139.08
222,600
Oct 23, 2026
136.00
137.86
135.89
136.97
136.97
447,100
Oct 22, 2026
138.19
138.70
135.48
136.12
136.12
295,600
Oct 21, 2026
140.71
141.66
139.74
141.24
141.24
207,500
Oct 20, 2026
137.99
140.05
137.01
138.77
138.77
680,800
Oct 19, 2026
140.00
140.91
139.13
139.26
139.26
391,700
Oct 16, 2026
140.82
141.11
137.00
137.37
137.37
779,000
Oct 15, 2026
139.09
141.70
137.87
141.45
141.45
439,200
Oct 14, 2026
145.29
145.89
142.26
142.65
142.65
655,800
Oct 13, 2026
145.54
147.15
145.33
147.07
147.07
366,000
Oct 12, 2026
149.26
149.40
147.47
147.80
147.80
151,800
Oct 9, 2026
150.62
150.62
149.12
149.84
149.84
157,800
Oct 8, 2026
150.96
151.85
148.13
149.10
149.10
286,700
Oct 7, 2026
151.35
152.40
150.89
152.16
152.16
134,900
Oct 6, 2026
153.58
154.04
152.88
152.94
152.94
155,800
Oct 5, 2026
152.29
153.26
152.08
152.86
152.86
395,400
Oct 2, 2026
152.43
152.95
151.40
151.94
151.94
455,300
Oct 1, 2026
149.22
150.29
148.11
149.81
149.81
341,100
Sep 30, 2026
148.23
149.25
148.14
148.22
148.22
149,100
Sep 29, 2026
148.55
148.99
147.45
147.88
147.88
246,500
Sep 28, 2026
147.68
148.29
145.95
147.32
147.32
173,600
Sep 25, 2026
148.20
149.33
147.87
148.96
148.96
239,100
Sep 24, 2026
146.26
147.62
145.83
147.27
147.27
97,700
Sep 23, 2026
149.05
149.13
146.88
147.75
147.75
132,600
Sep 22, 2026
147.56
149.47
147.56
149.24
149.24
286,700
Sep 21, 2026
145.59
148.16
145.14
147.90
147.90
475,900
Sep 18, 2026
142.86
143.83
141.91
143.64
143.64
396,100
Sep 17, 2026
141.74
142.78
141.55
142.52
142.52
219,500
Sep 16, 2026
140.00
140.95
138.10
139.33
139.33
98,500
Sep 15, 2026
139.65
139.75
138.53
138.77
138.77
1,355,200
Sep 14, 2026
138.65
140.22
137.80
139.23
139.23
151,800
Sep 11, 2026
142.61
143.36
142.08
142.74
142.74
117,400
Sep 10, 2026
140.77
141.70
140.40
140.86
140.86
277,300
Sep 9, 2026
142.78
143.94
142.54
143.05
143.05
287,700
Sep 8, 2026
144.10
144.50
142.83
143.34
143.34
113,700
Sep 4, 2026
142.32
143.29
141.92
142.92
142.92
138,900
Sep 3, 2026
139.73
141.55
138.74
141.21
141.21
359,300
Sep 2, 2026
139.24
139.92
138.54
139.73
139.73
370,300
Sep 1, 2026
139.39
140.56
138.58
139.36
139.36
258,900
Aug 31, 2026
140.80
141.32
140.25
141.13
141.13
323,000
Aug 28, 2026
142.44
142.96
140.39
140.60
140.60
1,223,100
Aug 27, 2026
141.32
142.73
140.63
142.66
142.66
218,000
Aug 26, 2026
137.78
139.09
137.78
138.74
138.74
343,500
Aug 25, 2026
138.03
139.11
137.58
138.33
138.33
523,900
Aug 24, 2026
138.35
138.35
136.00
136.76
136.76
339,700
Aug 21, 2026
140.49
140.49
138.56
139.46
139.46
224,800
Aug 20, 2026
139.13
140.08
138.72
139.07
139.07
400,500
Aug 19, 2026
140.62
141.08
138.16
139.00
139.00
1,731,200
Aug 18, 2026
140.58
141.29
139.05
139.59
139.59
836,900
Aug 17, 2026
144.20
145.23
143.86
144.03
144.03
884,300
Aug 14, 2026
144.31
144.35
142.92
143.33
143.33
237,200
Aug 13, 2026
142.66
144.61
142.51
144.06
144.06
180,100
Aug 12, 2026
142.71
142.97
142.01
142.26
142.26
228,600
Aug 11, 2026
140.89
140.89
139.19
139.86
139.86
86,700
Aug 10, 2026
140.56
141.13
139.32
139.42
139.42
201,600
Aug 7, 2026
141.01
141.66
139.32
140.87
140.87
509,400
Aug 6, 2026
138.02
140.40
137.02
139.35
139.35
301,200
Aug 5, 2026
140.61
141.77
139.71
139.92
139.92
208,400
Aug 4, 2026
137.22
140.95
136.83
140.44
140.44
288,500
Aug 3, 2026
131.58
135.06
130.68
134.47
134.47
1,180,500
Jul 31, 2026
134.46
135.18
130.90
132.68
132.68
509,100
Jul 30, 2026
130.18
133.25
129.89
132.96
132.96
317,000
Jul 29, 2026
128.56
130.17
125.44
125.49
125.49
410,800
Jul 28, 2026
128.90
129.94
126.62
129.15
129.15
326,500
Jul 27, 2026
134.87
134.96
130.34
131.89
131.89
234,800
Jul 24, 2026
134.33
135.31
132.46
132.94
132.94
541,800
Jul 23, 2026
135.38
136.57
134.20
135.22
135.22
237,100
Jul 22, 2026
135.27
137.43
135.27
136.82
136.82
238,900
Jul 21, 2026
135.91
137.33
135.24
137.09
137.09
183,600
Jul 20, 2026
133.94
134.94
132.74
132.95
132.95
437,400
Jul 17, 2026
130.65
134.45
129.43
132.62
132.62
325,700
Jul 16, 2026
135.56
135.87
133.67
134.38
134.38
269,300
Jul 15, 2026
139.77
139.96
135.11
137.78
137.78
1,347,900
Jul 14, 2026
138.57
139.47
137.17
138.92
138.92
221,200
Jul 13, 2026
137.90
138.58
136.08
136.67
136.67
274,500
Jul 10, 2026
139.14
141.05
138.58
140.73
140.73
195,100
Jul 9, 2026
139.86
141.22
138.95
140.43
140.43
536,000
Jul 8, 2026
134.38
137.76
134.26
137.59
137.59
513,300
Jul 7, 2026
136.33
137.00
134.08
135.86
135.86
147,800
Jul 6, 2026
138.97
140.86
138.82
139.47
139.47
424,800
Jul 2, 2026
139.42
141.26
135.08
136.50
136.50
508,000
Jul 1, 2026
141.10
141.80
139.77
139.90
139.90
543,100
Jun 30, 2026
140.78
144.68
140.78
144.48
144.48
250,400
Jun 29, 2026
139.00
140.74
135.60
140.51
140.51
248,600
Jun 26, 2026
137.39
139.51
136.73
138.15
138.15
374,700
Jun 25, 2026
143.60
143.60
137.79
140.45
140.45
193,300
Jun 24, 2026
139.86
140.65
137.22
138.89
138.89
300,400
Jun 23, 2026
139.79
141.74
138.89
139.36
139.36
293,900
Jun 22, 2026
147.50
148.77
146.26
147.20
147.20
311,300
Jun 18, 2026
145.03
146.63
144.49
146.33
146.33
361,000
Jun 17, 2026
143.42
144.21
140.72
141.04
141.04
213,500
Jun 16, 2026
144.26
144.99
140.94
141.03
141.03
270,200
Jun 15, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
143.80
145.20
143.55
144.87
144.87
299,600
Jun 12, 2026
138.50
140.48
137.50
139.73
139.56
189,800
Jun 11, 2026
134.30
139.39
133.58
139.14
138.97
467,800
Jun 10, 2026
134.40
137.41
132.69
132.89
132.73
400,600
Jun 9, 2026
140.41
141.09
130.89
136.40
136.24
693,900
Jun 8, 2026
139.17
140.37
137.90
138.60
138.43
840,800
Jun 5, 2026
141.81
141.81
134.84
135.29
135.13
840,300
Jun 4, 2026
144.36
146.87
142.82
145.97
145.80
332,100
Jun 3, 2026
149.81
149.81
147.23
148.24
148.06
384,000
Jun 2, 2026
148.55
149.83
147.83
149.74
149.56
284,200
Jun 1, 2026
145.25
148.79
144.56
148.08
147.90
1,390,100
May 29, 2026
142.83
144.46
142.61
143.79
143.62
329,900
May 28, 2026
139.26
141.88
138.72
141.35
141.18
173,100
May 27, 2026
140.58
140.79
137.97
139.34
139.17
232,300
May 26, 2026
138.10
140.16
137.83
139.70
139.53
333,600
May 22, 2026
135.27
136.43
134.83
135.33
135.17
175,200
May 21, 2026
132.61
134.85
132.47
134.51
134.35
2,302,200
May 20, 2026
130.80
133.02
130.39
132.95
132.79
124,100
May 19, 2026
129.03
131.29
127.96
129.91
129.75
354,300
May 18, 2026
133.32
133.39
129.14
130.93
130.77
4,453,100
May 15, 2026
132.00
133.78
131.00
132.08
131.92
127,400
May 14, 2026
133.68
135.70
133.26
135.17
135.01
209,600
May 13, 2026
132.97
133.88
131.24
133.29
133.13
226,800
May 12, 2026
132.20
132.86
128.52
131.40
131.24
527,900
May 11, 2026
132.97
134.61
132.82
134.32
134.16
544,900
May 8, 2026
129.98
133.08
129.81
133.01
132.85
588,300
May 7, 2026
129.06
130.15
127.50
128.23
128.08
186,000
May 6, 2026
127.06
128.91
126.50
128.88
128.73
440,200
May 5, 2026
123.66
125.28
123.52
124.95
124.80
299,500
May 4, 2026
122.56
123.09
121.33
122.15
122.00
278,600
May 1, 2026
120.75
122.27
120.74
121.85
121.70
255,400
Apr 30, 2026
120.26
120.47
118.18
120.25
120.11
153,900
Apr 29, 2026
119.43
119.66
118.61
119.35
119.21
147,800
Apr 28, 2026
118.49
119.48
117.69
118.83
118.69
244,400
Apr 27, 2026
120.83
121.06
119.80
121.02
120.88
168,000
Apr 24, 2026
119.39
120.79
118.74
120.64
120.50
111,200
Apr 23, 2026
118.21
118.87
115.87
117.32
117.18
199,600
Apr 22, 2026
117.74
119.25
117.32
119.25
119.11
158,100
Apr 21, 2026
117.04
117.53
116.01
116.21
116.07
134,500
Apr 20, 2026
116.29
116.54
115.50
116.47
116.33
127,600
Apr 17, 2026
116.33
117.17
116.16
116.63
116.49
280,800
Apr 16, 2026
114.03
114.89
113.33
114.65
114.51
705,100
Apr 15, 2026
112.09
113.68
111.89
113.49
113.35
137,500
Apr 14, 2026
111.05
112.23
110.73
112.06
111.93
229,700
Apr 13, 2026
107.39
110.03
107.32
109.90
109.77
142,200
Apr 10, 2026
107.78
108.62
107.64
107.85
107.72
202,600
Apr 9, 2026
106.71
107.41
105.77
107.22
107.09
85,600
Apr 8, 2026
108.41
108.59
106.33
107.31
107.18
142,600
Apr 7, 2026
102.14
103.13
100.47
103.01
102.89
182,700
Apr 6, 2026
102.30
102.86
101.71
102.49
102.37
149,900
Apr 2, 2026
98.83
101.73
98.30
101.63
101.51
297,000
Apr 1, 2026
101.24
102.54
101.00
101.66
101.54
165,600
Mar 31, 2026
96.79
100.14
96.79
99.97
99.85
567,900
Mar 30, 2026
98.46
98.60
95.11
95.76
95.65
494,000
Mar 27, 2026
98.70
99.01
97.25
97.44
97.32
205,900
Mar 26, 2026
101.32
101.52
99.21
99.21
99.09
214,500
Mar 25, 2026
103.35
103.68
102.40
102.82
102.70
250,300
Mar 24, 2026
102.15
102.97
101.32
102.35
102.23
166,700
Mar 23, 2026
103.32
104.82
102.53
103.37
103.25
699,400
Mar 20, 2026
103.48
103.48
100.53
101.08
100.96
942,900
Mar 19, 2026
102.34
104.62
101.74
104.12
104.00
248,300
Mar 18, 2026
105.11
105.62
103.90
103.96
103.84
98,500
Mar 17, 2026
105.42
105.89
104.92
105.30
105.17
202,100
Mar 16, 2026
104.55
105.89
104.55
104.88
104.75
302,200
Mar 13, 2026
104.37
105.28
102.57
102.80
102.68
281,900
Mar 12, 2026
104.92
105.13
103.40
103.70
103.58
184,000
Mar 11, 2026
106.12
106.86
105.43
106.23
106.10
86,500
Mar 10, 2026
105.44
107.05
104.94
105.63
105.50
147,500
Mar 9, 2026
102.13
105.79
101.89
105.63
105.50
246,400
Mar 6, 2026
103.48
104.93
102.96
103.39
103.27
276,400
Mar 5, 2026
105.02
106.31
103.76
105.43
105.30
180,100
Mar 4, 2026
105.15
106.92
104.88
106.25
106.12
524,900
Mar 3, 2026
103.18
104.90
102.12
104.40
104.28
1,165,800
Mar 2, 2026
104.82
107.32
104.53
106.96
106.83
262,100
Feb 27, 2026
106.62
107.64
106.23
106.76
106.63
130,200
Feb 26, 2026
110.40
110.40
107.28
108.56
108.43
645,200
Feb 25, 2026
109.10
110.49
109.07
110.30
110.17
119,600
Feb 24, 2026
107.19
108.53
107.04
108.21
108.08
89,000
Feb 23, 2026
107.07
107.39
105.88
106.34
106.21
123,300
Feb 20, 2026
105.89
108.04
105.74
107.72
107.59
172,900
Feb 19, 2026
106.30
106.82
105.95
106.55
106.42
117,300
Feb 18, 2026
106.32
107.85
105.90
107.05
106.92
80,100
Feb 17, 2026
104.79
106.60
103.93
105.94
105.81
646,600
Feb 13, 2026
106.00
106.62
104.86
105.70
105.57
107,900
Feb 12, 2026
108.77
108.77
105.42
105.63
105.50
150,700
Feb 11, 2026
108.92
109.20
107.08
108.11
107.98
148,000
Feb 10, 2026
108.29
108.55
107.37
107.37
107.24
253,000
Feb 9, 2026
105.87
108.28
105.55
107.76
107.63
176,100
Feb 6, 2026
103.91
106.63
103.51
106.35
106.22
223,600
Feb 5, 2026
102.68
103.87
101.76
102.03
101.91
344,700
Feb 4, 2026
105.42
105.63
102.19
103.60
103.48
239,200
Feb 3, 2026
108.42
108.42
104.66
105.85
105.72
439,300
Feb 2, 2026
106.53
108.43
106.47
107.88
107.75
324,300
Jan 30, 2026
108.18
108.68
106.58
107.13
107.00
265,700
Jan 29, 2026
109.42
109.49
106.28
108.81
108.68
418,600
Jan 28, 2026
110.91
111.06
110.14
110.76
110.63
133,800
Jan 27, 2026
109.04
110.18
108.93
109.85
109.72
951,100
Jan 26, 2026
107.16
108.25
106.99
107.93
107.80
143,400
Jan 23, 2026
106.44
107.50
106.10
107.23
107.10
113,000
Jan 22, 2026
107.09
107.15
106.17
106.56
106.43
256,700
Jan 21, 2026
104.98
106.67
104.48
105.75
105.62
255,400
Jan 20, 2026
105.09
105.77
104.08
104.15
104.03
244,500
Jan 16, 2026
107.99
108.25
106.87
107.34
107.21
209,000
Jan 15, 2026
108.00
108.38
107.14
107.32
107.19
1,698,400
Jan 14, 2026
106.95
107.08
105.34
106.33
106.20
251,300
Jan 13, 2026
107.72
108.22
107.02
107.41
107.28
199,900
Jan 12, 2026
106.53
108.21
106.53
107.78
107.65
212,900
Jan 9, 2026
106.33
107.68
105.98
107.42
107.29
451,500
Jan 8, 2026
107.06
107.07
105.41
106.04
105.91
146,100
Jan 7, 2026
107.48
108.18
107.40
107.49
107.36
186,300
Jan 6, 2026
107.21
107.75
106.56
107.66
107.53
1,252,800
Jan 5, 2026
107.55
107.70
106.34
106.69
106.56
604,600
Jan 2, 2026
106.47
107.60
105.38
105.90
105.77
169,000
Dec 31, 2025
106.00
106.37
105.00
105.00
104.87
82,500
Dec 30, 2025
106.00
106.34
105.82
105.90
105.77
96,300
Dec 29, 2025
105.63
106.25
105.53
106.02
105.89
89,500
Dec 26, 2025
106.28
106.62
106.14
106.40
106.27
68,400
Dec 24, 2025
105.45
106.03
105.45
105.85
105.72
42,500
Dec 23, 2025
104.45
105.64
104.43
105.64
105.51
80,100
Dec 22, 2025
105.08
105.24
104.45
104.72
104.59
98,300
Dec 19, 2025
103.11
104.31
103.11
104.31
104.19
299,100
Dec 18, 2025
102.46
102.97
101.85
102.27
102.15
132,000
Dec 17, 2025
102.81
102.97
100.55
100.58
100.46
256,200
Dec 16, 2025
0.929
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
102.39
103.05
101.98
102.84
102.72
430,200
Dec 15, 2025
105.14
105.35
103.39
103.58
102.53
275,800
Dec 12, 2025
106.70
106.70
104.15
104.31
103.25
306,200
Dec 11, 2025
106.92
107.46
105.59
107.45
106.36
264,600
Dec 10, 2025
107.51
108.28
106.78
108.10
107.00
145,000
Dec 9, 2025
107.28
107.81
107.01
107.72
106.63
136,300
Dec 8, 2025
107.12
108.00
107.07
107.50
106.41
135,300
Dec 5, 2025
106.57
107.15
106.22
106.51
105.43
161,100
Dec 4, 2025
105.85
106.12
105.28
105.88
104.80
88,100
Dec 3, 2025
104.75
105.70
104.34
105.55
104.48
255,000
Dec 2, 2025
104.92
106.07
104.68
105.47
104.40
112,000
Dec 1, 2025
103.31
104.68
103.16
104.34
103.28
104,800
Nov 28, 2025
103.84
104.50
103.67
104.50
103.44
452,400
Nov 26, 2025
103.62
104.20
103.04
103.86
102.81
216,000
Nov 25, 2025
101.28
102.68
99.97
102.43
101.39
143,100
Nov 24, 2025
100.58
102.69
100.58
102.43
101.39
252,900
Nov 21, 2025
100.03
101.64
98.25
100.20
99.18
286,600
Nov 20, 2025
105.39
105.74
99.84
100.14
99.12
377,400
Nov 19, 2025
102.25
103.95
102.02
102.98
101.93
269,300
Nov 18, 2025
102.81
103.46
101.36
102.25
101.21
166,900
Nov 17, 2025
104.62
105.76
103.30
104.03
102.97
502,600
Nov 14, 2025
102.90
106.46
102.70
105.73
104.66
277,500
Nov 13, 2025
106.94
107.08
104.55
104.98
103.91
354,500
Nov 12, 2025
108.10
108.19
106.99
107.73
106.64
358,300
Nov 11, 2025
107.55
107.83
106.77
107.38
106.29
259,700
Nov 10, 2025
107.44
108.54
106.92
108.32
107.22
299,700
Nov 7, 2025
104.97
105.36
103.08
105.36
104.29
557,200
Nov 6, 2025
107.90
107.95
105.44
105.80
104.73
146,200
Nov 5, 2025
107.84
109.41
107.75
108.34
107.24
257,500
Nov 4, 2025
109.13
109.84
108.01
108.21
107.11
182,300
Nov 3, 2025
111.80
112.14
110.94
111.31
110.18
204,600
Oct 31, 2025
111.85
111.85
110.02
110.55
109.43
355,800
