MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXN — iShares Global Tech ETF
NYSE ArcaiShares Global Tech ETF
$151.94
+2.13(+1.42%)
- O
- 152.43
- H
- 152.95
- L
- 151.40
- V
- 455.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$151.94
Period Return+114%
Period High$152.95
Period Low$70.14
Avg Daily Volume282.7K
Total Trading Days365
IXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $152.43 | $152.95 | $151.40 | $151.94 | +$2.13 | +1.42% | 455,109 | $151.95 | $151.40 $152.95 |
| Oct 1, 2026 | $149.22 | $150.29 | $148.11 | $149.81 | +$1.59 | +1.07% | 341,166 | $148.99 | $148.11 $150.29 |
| Sep 30, 2026 | $148.23 | $149.25 | $148.14 | $148.22 | +$0.34 | +0.23% | 149,420 | $148.75 | $148.14 $149.25 |
| Sep 29, 2026 | $148.55 | $148.99 | $147.45 | $147.88 | +$0.56 | +0.38% | 246,483 | $148.06 | $147.45 $148.99 |
| Sep 28, 2026 | $147.68 | $148.29 | $145.95 | $147.32 | $-1.64 | -1.10% | 173,714 | $147.31 | $145.95 $148.29 |
| Sep 25, 2026 | $148.20 | $149.33 | $147.87 | $148.96 | +$1.69 | +1.15% | 239,056 | $148.80 | $147.87 $149.33 |
| Sep 24, 2026 | $146.26 | $147.62 | $145.83 | $147.27 | $-0.48 | -0.32% | 97,688 | $146.67 | $145.83 $147.62 |
| Sep 23, 2026 | $149.05 | $149.13 | $146.88 | $147.75 | $-1.49 | -1.00% | 132,597 | $147.77 | $146.88 $149.13 |
| Sep 22, 2026 | $147.56 | $149.47 | $147.56 | $149.24 | +$1.34 | +0.91% | 286,693 | $148.62 | $147.56 $149.47 |
| Sep 21, 2026 | $145.59 | $148.16 | $145.14 | $147.90 | +$4.26 | +2.97% | 475,960 | $146.87 | $145.14 $148.16 |
| Sep 18, 2026 | $142.86 | $143.83 | $141.91 | $143.64 | +$1.12 | +0.79% | 396,146 | $142.54 | $141.91 $143.83 |
| Sep 17, 2026 | $141.74 | $142.78 | $141.55 | $142.52 | +$3.19 | +2.29% | 219,488 | $142.32 | $141.55 $142.78 |
| Sep 16, 2026 | $140.00 | $140.95 | $138.10 | $139.33 | +$0.56 | +0.40% | 98,514 | $139.92 | $138.10 $140.95 |
| Sep 15, 2026 | $139.65 | $139.75 | $138.53 | $138.77 | $-0.46 | -0.33% | 1,355,240 | $138.80 | $138.53 $139.75 |
| Sep 14, 2026 | $138.65 | $140.22 | $137.80 | $139.23 | $-3.51 | -2.46% | 151,785 | $139.37 | $137.80 $140.22 |
| Sep 11, 2026 | $142.61 | $143.36 | $142.08 | $142.74 | +$1.88 | +1.33% | 117,488 | $142.91 | $142.08 $143.36 |
| Sep 10, 2026 | $140.77 | $141.70 | $140.40 | $140.86 | $-2.19 | -1.53% | 277,275 | $141.07 | $140.40 $141.70 |
| Sep 9, 2026 | $142.78 | $143.94 | $142.54 | $143.05 | $-0.29 | -0.20% | 287,670 | $143.17 | $142.54 $143.94 |
| Sep 8, 2026 | $144.10 | $144.50 | $142.83 | $143.34 | +$0.42 | +0.29% | 113,736 | $143.56 | $142.83 $144.50 |
| Sep 4, 2026 | $142.32 | $143.29 | $141.92 | $142.92 | +$1.71 | +1.21% | 138,965 | $142.60 | $141.92 $143.29 |
| Sep 3, 2026 | $139.73 | $141.55 | $138.74 | $141.21 | +$1.48 | +1.06% | 359,318 | $140.89 | $138.74 $141.55 |
| Sep 2, 2026 | $139.24 | $139.92 | $138.54 | $139.73 | +$0.37 | +0.27% | 370,402 | $139.62 | $138.54 $139.92 |
| Sep 1, 2026 | $139.39 | $140.56 | $138.58 | $139.36 | $-1.77 | -1.25% | 258,932 | $139.49 | $138.58 $140.56 |
| Aug 31, 2026 | $140.80 | $141.32 | $140.25 | $141.13 | +$0.53 | +0.38% | 322,961 | $140.75 | $140.25 $141.32 |
| Aug 28, 2026 | $142.44 | $142.96 | $140.39 | $140.60 | $-2.06 | -1.44% | 1,223,075 | $141.22 | $140.39 $142.96 |
| Aug 27, 2026 | $141.32 | $142.73 | $140.63 | $142.66 | +$3.92 | +2.83% | 217,962 | $141.83 | $140.63 $142.73 |
| Aug 26, 2026 | $137.78 | $139.09 | $137.78 | $138.74 | +$0.41 | +0.30% | 343,494 | $138.58 | $137.78 $139.09 |
| Aug 25, 2026 | $138.03 | $139.11 | $137.58 | $138.33 | +$1.57 | +1.15% | 523,936 | $138.06 | $137.58 $139.11 |
| Aug 24, 2026 | $138.35 | $138.35 | $136.00 | $136.76 | $-2.70 | -1.94% | 339,678 | $137.11 | $136.00 $138.35 |
| Aug 21, 2026 | $140.49 | $140.49 | $138.56 | $139.46 | +$0.39 | +0.28% | 224,823 | $139.41 | $138.56 $140.49 |