iShares Exponential Technologies ETF (XT)

62.89Last Price

+0.18 (0.29%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	62.23	62.72	62.14	62.71	131,069	62.71
2/04/2025	61.69	62.24	61.67	62.17	114,641	62.17
2/03/2025	60.71	61.58	60.63	61.29	162,916	61.29
1/31/2025	62.50	63.00	61.96	62.06	327,037	62.06
1/30/2025	62.09	62.60	62.05	62.32	383,158	62.32
1/29/2025	62.23	62.23	61.48	61.79	120,466	61.79
1/28/2025	61.75	62.21	61.27	62.08	166,774	62.08
1/27/2025	61.27	61.95	61.18	61.50	120,775	61.50
1/24/2025	62.64	62.86	62.44	62.49	116,662	62.49
1/23/2025	61.95	62.57	61.81	62.57	225,721	62.57
1/22/2025	62.27	62.45	62.20	62.25	485,413	62.25
1/21/2025	61.68	62.11	61.49	62.03	277,671	62.03
1/17/2025	61.38	61.41	61.07	61.19	94,254	61.19
1/16/2025	60.49	60.86	60.18	60.61	129,316	60.61
1/15/2025	60.50	60.62	60.13	60.30	120,821	60.30
1/14/2025	59.59	59.80	59.20	59.49	112,667	59.49
1/13/2025	58.50	59.16	58.43	59.15	219,226	59.15
1/10/2025	59.44	59.60	59.08	59.25	117,645	59.25
1/08/2025	60.32	60.47	59.92	60.42	249,638	60.42
1/07/2025	61.39	61.68	60.55	60.73	128,365	60.73
1/06/2025	61.02	61.49	60.94	61.06	110,676	61.06
1/03/2025	59.85	60.41	59.73	60.31	82,232	60.31
1/02/2025	59.93	60.18	59.38	59.62	152,812	59.62
12/31/2024	59.92	0.00	59.92	59.66	0	59.66
12/30/2024	59.96	60.18	59.53	59.92	61,677	59.92
12/27/2024	60.89	60.94	60.33	60.68	132,738	60.67
12/26/2024	60.85	61.33	60.85	61.16	92,536	61.15
12/24/2024	60.88	61.20	60.76	61.10	47,617	61.09
12/23/2024	60.42	60.77	60.23	60.77	90,326	60.76
12/20/2024	59.31	60.79	59.22	60.40	243,819	60.39
12/19/2024	60.32	60.46	59.59	59.62	368,047	59.61
12/18/2024	61.95	62.12	59.57	59.74	402,749	59.73
12/17/2024	61.87	61.98	61.73	61.78	136,654	61.77
12/16/2024	61.87	62.40	61.83	62.24	643,034	62.01
12/13/2024	62.19	62.25	61.66	61.94	117,946	61.71
12/12/2024	62.05	62.33	61.99	62.03	588,221	61.80
12/11/2024	62.19	62.49	62.00	62.37	590,348	62.14
12/10/2024	62.52	62.52	61.65	61.78	89,295	61.55
12/09/2024	63.09	63.37	62.60	62.62	125,135	62.39
12/06/2024	62.61	62.83	62.59	62.77	231,935	62.53
12/05/2024	62.58	62.69	62.23	62.27	712,574	62.04
12/04/2024	62.46	62.62	62.27	62.57	598,998	62.34
12/03/2024	61.84	62.01	61.79	61.95	396,101	61.72
12/02/2024	61.80	62.10	61.80	62.02	373,561	61.79
11/29/2024	61.36	61.79	61.29	61.63	94,281	61.40
11/27/2024	61.47	61.53	60.90	61.23	106,689	61.00
11/26/2024	61.56	61.64	61.19	61.35	124,245	61.12
11/25/2024	61.53	61.75	61.32	61.56	203,118	61.33
11/22/2024	60.27	60.85	60.20	60.82	307,843	60.59
11/21/2024	60.02	60.55	59.75	60.40	181,923	60.17
11/20/2024	59.58	59.69	59.09	59.69	114,034	59.47
11/19/2024	58.85	59.63	58.85	59.62	119,862	59.40
11/18/2024	59.21	59.45	58.84	59.29	78,976	59.07
11/15/2024	59.68	59.71	59.00	59.17	76,137	58.95
11/14/2024	60.75	60.75	60.13	60.17	129,681	59.94
11/13/2024	60.97	61.14	60.67	60.71	422,515	60.48
11/12/2024	61.27	61.43	60.71	61.07	130,710	60.84
11/11/2024	61.70	61.83	61.48	61.67	155,464	61.44
11/08/2024	61.34	61.47	61.14	61.43	224,470	61.20
11/07/2024	61.26	61.87	61.21	61.76	160,668	61.53
11/06/2024	60.47	60.81	60.10	60.78	135,363	60.55