iShares Exponential Technologies ETF (XT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

57.80

-0.16

(-0.28%)

At close: 04:00PM EDT

57.05

-0.78

(-1.35%)

After hours:

04:05PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	57.90	58.06	57.80	57.80	57.80	65,967
06 May 2024	57.61	57.98	57.61	57.96	57.96	76,900
03 May 2024	57.51	57.75	57.19	57.38	57.38	100,200
02 May 2024	56.47	56.85	55.76	56.74	56.74	87,500
01 May 2024	55.62	56.77	55.46	55.76	55.76	56,100
30 Apr 2024	56.44	56.62	55.79	55.79	55.79	61,100
29 Apr 2024	56.73	57.01	56.66	56.91	56.91	59,100
26 Apr 2024	56.12	56.65	56.08	56.45	56.45	47,300
25 Apr 2024	55.30	55.97	55.15	55.86	55.86	67,500
24 Apr 2024	56.42	56.58	55.78	56.04	56.04	73,800
23 Apr 2024	55.22	56.18	55.22	55.97	55.97	101,000
22 Apr 2024	54.74	55.35	54.50	55.09	55.09	81,500
19 Apr 2024	54.90	55.21	54.30	54.45	54.45	85,700
18 Apr 2024	55.57	55.83	55.13	55.21	55.21	99,300
17 Apr 2024	56.23	56.33	55.54	55.65	55.65	136,800
16 Apr 2024	56.10	56.39	55.83	56.04	56.04	150,400
15 Apr 2024	57.83	57.83	56.28	56.39	56.39	150,200
12 Apr 2024	58.16	58.22	57.34	57.42	57.42	107,200
11 Apr 2024	58.73	59.01	58.22	58.91	58.91	68,100
10 Apr 2024	58.37	58.58	58.13	58.38	58.38	96,600
09 Apr 2024	59.33	59.57	59.09	59.54	59.54	84,000
08 Apr 2024	58.70	58.96	58.66	58.80	58.80	81,000
05 Apr 2024	58.19	58.68	58.01	58.44	58.44	84,000
04 Apr 2024	59.68	59.77	58.26	58.33	58.33	92,600
03 Apr 2024	58.52	59.17	58.43	59.01	59.01	106,900
02 Apr 2024	58.96	58.96	58.57	58.88	58.88	127,600
01 Apr 2024	59.87	60.14	59.41	59.66	59.66	130,200
28 Mar 2024	59.62	59.81	59.62	59.62	59.62	83,100
27 Mar 2024	59.47	59.69	59.05	59.69	59.69	103,000
26 Mar 2024	59.55	59.64	59.19	59.20	59.20	148,100
25 Mar 2024	59.20	59.48	59.00	59.28	59.28	87,000
22 Mar 2024	59.58	59.67	59.31	59.46	59.46	102,600
21 Mar 2024	60.28	60.29	59.85	59.85	59.85	126,400
20 Mar 2024	58.86	59.71	58.70	59.60	59.60	88,800
19 Mar 2024	58.40	58.90	58.20	58.81	58.81	101,400
18 Mar 2024	59.37	59.37	58.90	58.90	58.90	71,500
15 Mar 2024	59.02	59.15	58.70	58.86	58.86	95,200
14 Mar 2024	60.10	60.10	58.86	59.24	59.24	91,800
13 Mar 2024	60.44	60.57	60.12	60.17	60.17	84,400
12 Mar 2024	60.58	60.73	60.18	60.63	60.63	93,400
11 Mar 2024	60.19	60.47	60.06	60.27	60.27	94,200
08 Mar 2024	61.12	61.47	60.35	60.40	60.40	97,800
07 Mar 2024	60.59	61.09	60.44	61.02	61.02	90,000
06 Mar 2024	60.16	60.55	59.89	60.18	60.18	119,100
05 Mar 2024	59.86	59.88	58.99	59.21	59.21	88,100
04 Mar 2024	60.65	60.65	60.31	60.34	60.34	99,200
01 Mar 2024	59.90	60.72	59.72	60.63	60.63	60,900
29 Feb 2024	59.83	59.98	59.42	59.68	59.68	67,100
28 Feb 2024	59.14	59.49	59.04	59.26	59.26	71,900
27 Feb 2024	59.42	59.66	59.38	59.57	59.57	83,700
26 Feb 2024	58.77	59.20	58.77	59.02	59.02	234,500
23 Feb 2024	58.91	59.06	58.54	58.68	58.68	85,000
22 Feb 2024	58.90	58.92	58.47	58.71	58.71	120,800
21 Feb 2024	57.51	57.75	57.32	57.68	57.68	72,600
20 Feb 2024	58.50	58.55	57.78	58.19	58.19	84,600
16 Feb 2024	59.09	59.22	58.66	58.72	58.72	88,000
15 Feb 2024	58.94	59.18	58.83	59.08	59.08	73,600
14 Feb 2024	58.13	58.71	58.05	58.71	58.71	142,300
13 Feb 2024	57.85	58.16	57.25	57.73	57.73	150,100
12 Feb 2024	59.26	59.77	59.16	59.28	59.28	134,300
09 Feb 2024	58.81	59.38	58.81	59.23	59.23	109,700
08 Feb 2024	58.14	58.58	58.05	58.49	58.49	150,200
07 Feb 2024	57.91	58.15	57.63	58.04	58.04	81,700
06 Feb 2024	57.24	57.56	57.14	57.56	57.56	88,500
05 Feb 2024	57.22	57.24	56.64	57.00	57.00	77,600
02 Feb 2024	57.44	57.63	57.07	57.54	57.54	217,700
01 Feb 2024	57.41	57.79	57.06	57.75	57.75	150,500
31 Jan 2024	57.71	58.19	57.04	57.08	57.08	127,900
30 Jan 2024	58.41	58.49	58.02	58.10	58.10	113,800
29 Jan 2024	57.88	58.72	57.83	58.72	58.72	90,300
26 Jan 2024	58.23	58.42	57.99	58.00	58.00	89,800
25 Jan 2024	58.79	58.93	58.14	58.35	58.35	60,800
24 Jan 2024	59.22	59.29	58.40	58.42	58.42	136,200
23 Jan 2024	58.49	58.65	58.27	58.58	58.58	125,800
22 Jan 2024	58.14	58.60	58.06	58.23	58.23	99,800
19 Jan 2024	57.26	57.88	57.08	57.85	57.85	153,200
18 Jan 2024	57.11	57.20	56.81	57.16	57.16	98,100
17 Jan 2024	56.46	56.60	56.04	56.54	56.54	112,900
16 Jan 2024	57.52	57.78	57.17	57.41	57.41	93,400
12 Jan 2024	58.51	58.80	58.05	58.08	58.08	90,100
11 Jan 2024	58.40	58.46	57.68	58.26	58.26	149,900
10 Jan 2024	58.02	58.28	57.60	58.19	58.19	186,300
09 Jan 2024	57.67	58.15	57.67	57.93	57.93	71,300
08 Jan 2024	57.23	58.26	57.23	58.21	58.21	124,900
05 Jan 2024	57.03	57.64	56.98	57.18	57.18	169,600
04 Jan 2024	57.15	57.61	57.05	57.26	57.26	102,700
03 Jan 2024	58.00	58.01	57.46	57.62	57.62	125,200
02 Jan 2024	59.17	59.23	58.55	58.74	58.74	214,800
29 Dec 2023	60.24	60.39	59.76	59.87	59.87	70,700
28 Dec 2023	60.37	60.67	60.35	60.43	60.43	81,500
27 Dec 2023	60.21	60.27	60.00	60.19	60.19	90,100
26 Dec 2023	59.53	60.15	59.53	60.02	60.02	85,800
22 Dec 2023	59.42	59.64	59.27	59.47	59.47	76,400
21 Dec 2023	58.71	59.20	58.60	59.20	59.20	82,300
20 Dec 2023	59.01	59.24	57.99	57.99	57.99	104,300
20 Dec 2023	0.107 Dividend
19 Dec 2023	59.06	59.49	59.06	59.46	59.35	102,600
18 Dec 2023	58.86	58.87	58.41	58.72	58.61	142,700
15 Dec 2023	59.02	59.23	58.68	58.86	58.75	111,200
14 Dec 2023	58.48	59.18	58.37	58.96	58.85	135,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.78-20.00(-0.17%)

NZD/USD0.6006-0.0006(-0.10%)

ALL ORDS8,065.50+113.20(+1.42%)

OIL78.37-0.11(-0.14%)

GOLD2,322.50-8.70(-0.37%)

iShares Exponential Technologies ETF (XT)

NZX 50
11,800.78
-20.00(-0.17%)

NZD/USD
0.6006
-0.0006(-0.10%)

ALL ORDS
8,065.50
+113.20(+1.42%)

OIL
78.37
-0.11(-0.14%)

GOLD
2,322.50
-8.70(-0.37%)