iShares Exponential Technologies ETF (XT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 55.62 | 56.77 | 55.46 | 55.76 | 55.76 | 56,100 |
| Apr 30, 2024 | 56.44 | 56.62 | 55.79 | 55.79 | 55.79 | 61,100 |
| Apr 29, 2024 | 56.73 | 57.01 | 56.66 | 56.91 | 56.91 | 59,100 |
| Apr 26, 2024 | 56.12 | 56.65 | 56.08 | 56.45 | 56.45 | 47,300 |
| Apr 25, 2024 | 55.30 | 55.97 | 55.15 | 55.86 | 55.86 | 67,500 |
| Apr 24, 2024 | 56.42 | 56.58 | 55.78 | 56.04 | 56.04 | 73,800 |
| Apr 23, 2024 | 55.22 | 56.18 | 55.22 | 55.97 | 55.97 | 101,000 |
| Apr 22, 2024 | 54.74 | 55.35 | 54.50 | 55.09 | 55.09 | 81,500 |
| Apr 19, 2024 | 54.90 | 55.21 | 54.30 | 54.45 | 54.45 | 85,700 |
| Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 55.21 | 99,300 |
| Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 55.65 | 136,800 |
| Apr 16, 2024 | 56.10 | 56.39 | 55.83 | 56.04 | 56.04 | 150,400 |
| Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 56.39 | 150,200 |
| Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 57.42 | 107,200 |
| Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 58.91 | 68,100 |
| Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 58.38 | 96,600 |
| Apr 09, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 59.54 | 84,000 |
| Apr 08, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 58.80 | 81,000 |
| Apr 05, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 58.44 | 84,000 |
| Apr 04, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 58.33 | 92,600 |
| Apr 03, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 59.01 | 106,900 |
| Apr 02, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 58.88 | 127,600 |
| Apr 01, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 59.66 | 130,200 |
| Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 59.62 | 83,100 |
| Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 59.69 | 103,000 |
| Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 59.20 | 148,100 |
| Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 59.28 | 87,000 |
| Mar 22, 2024 | 59.58 | 59.67 | 59.31 | 59.46 | 59.46 | 102,600 |
| Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 59.85 | 126,400 |
| Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 59.60 | 88,800 |
| Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 58.81 | 101,400 |
| Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 58.90 | 71,500 |
| Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 58.86 | 95,200 |
| Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 59.24 | 91,800 |
| Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 60.17 | 84,400 |
| Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 60.63 | 93,400 |
| Mar 11, 2024 | 60.19 | 60.47 | 60.06 | 60.27 | 60.27 | 94,200 |
| Mar 08, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 60.40 | 97,800 |
| Mar 07, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 61.02 | 90,000 |
| Mar 06, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 60.18 | 119,100 |
| Mar 05, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 59.21 | 88,100 |
| Mar 04, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 60.34 | 99,200 |
| Mar 01, 2024 | 59.90 | 60.72 | 59.72 | 60.63 | 60.63 | 60,900 |
| Feb 29, 2024 | 59.83 | 59.98 | 59.42 | 59.68 | 59.68 | 67,100 |
| Feb 28, 2024 | 59.14 | 59.49 | 59.04 | 59.26 | 59.26 | 71,900 |
| Feb 27, 2024 | 59.42 | 59.66 | 59.38 | 59.57 | 59.57 | 83,700 |
| Feb 26, 2024 | 58.77 | 59.20 | 58.77 | 59.02 | 59.02 | 234,500 |
| Feb 23, 2024 | 58.91 | 59.06 | 58.54 | 58.68 | 58.68 | 85,000 |
| Feb 22, 2024 | 58.90 | 58.92 | 58.47 | 58.71 | 58.71 | 120,800 |
| Feb 21, 2024 | 57.51 | 57.75 | 57.32 | 57.68 | 57.68 | 72,600 |
| Feb 20, 2024 | 58.50 | 58.55 | 57.78 | 58.19 | 58.19 | 84,600 |
| Feb 16, 2024 | 59.09 | 59.22 | 58.66 | 58.72 | 58.72 | 88,000 |
| Feb 15, 2024 | 58.94 | 59.18 | 58.83 | 59.08 | 59.08 | 73,600 |
| Feb 14, 2024 | 58.13 | 58.71 | 58.05 | 58.71 | 58.71 | 142,300 |
| Feb 13, 2024 | 57.85 | 58.16 | 57.25 | 57.73 | 57.73 | 150,100 |
| Feb 12, 2024 | 59.26 | 59.77 | 59.16 | 59.28 | 59.28 | 134,300 |
| Feb 09, 2024 | 58.81 | 59.38 | 58.81 | 59.23 | 59.23 | 109,700 |
| Feb 08, 2024 | 58.14 | 58.58 | 58.05 | 58.49 | 58.49 | 150,200 |
| Feb 07, 2024 | 57.91 | 58.15 | 57.63 | 58.04 | 58.04 | 81,700 |
| Feb 06, 2024 | 57.24 | 57.56 | 57.14 | 57.56 | 57.56 | 88,500 |
| Feb 05, 2024 | 57.22 | 57.24 | 56.64 | 57.00 | 57.00 | 77,600 |
| Feb 02, 2024 | 57.44 | 57.63 | 57.07 | 57.54 | 57.54 | 217,700 |
| Feb 01, 2024 | 57.41 | 57.79 | 57.06 | 57.75 | 57.75 | 150,500 |
| Jan 31, 2024 | 57.71 | 58.19 | 57.04 | 57.08 | 57.08 | 127,900 |
| Jan 30, 2024 | 58.41 | 58.49 | 58.02 | 58.10 | 58.10 | 113,800 |
| Jan 29, 2024 | 57.88 | 58.72 | 57.83 | 58.72 | 58.72 | 90,300 |
| Jan 26, 2024 | 58.23 | 58.42 | 57.99 | 58.00 | 58.00 | 89,800 |
| Jan 25, 2024 | 58.79 | 58.93 | 58.14 | 58.35 | 58.35 | 60,800 |
| Jan 24, 2024 | 59.22 | 59.29 | 58.40 | 58.42 | 58.42 | 136,200 |
| Jan 23, 2024 | 58.49 | 58.65 | 58.27 | 58.58 | 58.58 | 125,800 |
| Jan 22, 2024 | 58.14 | 58.60 | 58.06 | 58.23 | 58.23 | 99,800 |
| Jan 19, 2024 | 57.26 | 57.88 | 57.08 | 57.85 | 57.85 | 153,200 |
| Jan 18, 2024 | 57.11 | 57.20 | 56.81 | 57.16 | 57.16 | 98,100 |
| Jan 17, 2024 | 56.46 | 56.60 | 56.04 | 56.54 | 56.54 | 112,900 |
| Jan 16, 2024 | 57.52 | 57.78 | 57.17 | 57.41 | 57.41 | 93,400 |
| Jan 12, 2024 | 58.51 | 58.80 | 58.05 | 58.08 | 58.08 | 90,100 |
| Jan 11, 2024 | 58.40 | 58.46 | 57.68 | 58.26 | 58.26 | 149,900 |
| Jan 10, 2024 | 58.02 | 58.28 | 57.60 | 58.19 | 58.19 | 186,300 |
| Jan 09, 2024 | 57.67 | 58.15 | 57.67 | 57.93 | 57.93 | 71,300 |
| Jan 08, 2024 | 57.23 | 58.26 | 57.23 | 58.21 | 58.21 | 124,900 |
| Jan 05, 2024 | 57.03 | 57.64 | 56.98 | 57.18 | 57.18 | 169,600 |
| Jan 04, 2024 | 57.15 | 57.61 | 57.05 | 57.26 | 57.26 | 102,700 |
| Jan 03, 2024 | 58.00 | 58.01 | 57.46 | 57.62 | 57.62 | 125,200 |
| Jan 02, 2024 | 59.17 | 59.23 | 58.55 | 58.74 | 58.74 | 214,800 |
| Dec 29, 2023 | 60.24 | 60.39 | 59.76 | 59.87 | 59.87 | 70,700 |
| Dec 28, 2023 | 60.37 | 60.67 | 60.35 | 60.43 | 60.43 | 81,500 |
| Dec 27, 2023 | 60.21 | 60.27 | 60.00 | 60.19 | 60.19 | 90,100 |
| Dec 26, 2023 | 59.53 | 60.15 | 59.53 | 60.02 | 60.02 | 85,800 |
| Dec 22, 2023 | 59.42 | 59.64 | 59.27 | 59.47 | 59.47 | 76,400 |
| Dec 21, 2023 | 58.71 | 59.20 | 58.60 | 59.20 | 59.20 | 82,300 |
| Dec 20, 2023 | 59.01 | 59.24 | 57.99 | 57.99 | 57.99 | 104,300 |
| Dec 20, 2023 | 0.107 Dividend | |||||
| Dec 19, 2023 | 59.06 | 59.49 | 59.06 | 59.46 | 59.35 | 102,600 |
| Dec 18, 2023 | 58.86 | 58.87 | 58.41 | 58.72 | 58.61 | 142,700 |
| Dec 15, 2023 | 59.02 | 59.23 | 58.68 | 58.86 | 58.75 | 111,200 |
| Dec 14, 2023 | 58.48 | 59.18 | 58.37 | 58.96 | 58.85 | 135,100 |
| Dec 13, 2023 | 56.86 | 58.01 | 56.62 | 57.97 | 57.87 | 122,500 |
| Dec 12, 2023 | 56.68 | 56.94 | 56.30 | 56.86 | 56.76 | 108,900 |
| Dec 11, 2023 | 56.17 | 56.70 | 56.15 | 56.65 | 56.55 | 92,500 |
| Dec 08, 2023 | 55.78 | 56.42 | 55.72 | 56.24 | 56.14 | 85,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.