iShares Exponential Technologies ETF - XT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	66.63	66.69	66.69	66.8	66.5	46,442
August 14, 2025	66.3	66.39	66.39	66.49	66.1	67,802
August 13, 2025	66.79	67	67	67.01	66.69	90,200
August 12, 2025	65.63	66.27	66.27	66.3	65.55	63,200
August 11, 2025	65.79	65.49	65.49	66.09	65.44	84,700
August 08, 2025	65.86	65.71	65.71	65.86	65.63	61,215
August 07, 2025	66.37	65.74	65.74	66.37	65.25	73,839
August 06, 2025	65.78	65.84	65.84	65.9	65.49	109,800
August 05, 2025	66.36	65.81	65.81	66.37	65.77	54,348
August 04, 2025	65.81	66.07	66.07	66.1	65.71	59,511
August 01, 2025	65.45	65.22	65.22	65.5	64.66	88,128
July 31, 2025	66.61	65.95	65.95	66.75	65.9	85,100
July 30, 2025	66.93	66.69	66.69	67.07	66.4	80,900
July 29, 2025	67.37	67.01	67.01	67.46	66.83	78,400
July 28, 2025	67.36	67.21	67.21	67.43	67.1	63,762
July 25, 2025	67.18	67.44	67.44	67.52	67.03	64,014
July 24, 2025	67.53	67.39	67.39	67.6	67.31	143,900
July 23, 2025	67.37	67.63	67.63	67.66	67.18	88,200
July 22, 2025	66.62	66.93	66.93	66.98	66.39	73,198
July 21, 2025	66.76	66.65	66.65	67.04	66.64	70,730
July 18, 2025	66.68	66.41	66.41	66.68	66.26	123,205
July 17, 2025	65.83	66.31	66.31	66.33	65.83	87,500
July 16, 2025	65.48	65.74	65.74	65.77	64.97	118,431
July 15, 2025	66.08	65.45	65.45	66.15	65.45	130,836
July 14, 2025	65.26	65.59	65.59	65.69	65.26	59,500
July 11, 2025	65.81	65.52	65.52	65.88	65.47	59,700
July 10, 2025	66.4	66.09	66.09	66.4	65.96	111,700
July 09, 2025	66.11	66.33	66.33	66.35	65.83	64,000
July 08, 2025	65.73	65.94	65.94	66.08	65.62	64,200
July 07, 2025	65.78	65.52	65.52	66.03	65.25	188,216
July 03, 2025	66.02	66.36	66.36	66.5	66.02	121,204
July 02, 2025	64.96	65.6	65.6	65.6	64.96	82,900
July 01, 2025	64.94	65.04	65.04	65.2	64.61	86,021
June 30, 2025	65.08	65.25	65.25	65.29	64.94	131,233
June 27, 2025	65.15	64.99	64.99	65.37	64.68	92,540
June 26, 2025	64.89	64.93	64.93	65.07	64.69	69,510
June 25, 2025	64.56	64.49	64.49	64.66	64.3	56,619
June 24, 2025	63.89	64.42	64.42	64.52	63.79	66,313
June 23, 2025	62.24	63.1	63.1	63.14	62.03	443,913
June 20, 2025	63.06	62.34	62.34	63.06	62.25	154,800
June 18, 2025	62.97	62.93	62.93	63.25	62.79	88,800
June 17, 2025	63.18	62.91	62.91	63.44	62.83	68,343
June 16, 2025	63.37	63.7	63.7	63.9	63.34	78,500
June 13, 2025	62.93	62.94	62.73	63.5	62.82	102,133
June 12, 2025	63.79	63.98	63.77	64.18	63.79	48,500
June 11, 2025	64.18	63.87	63.66	64.31	63.74	93,819
June 10, 2025	63.69	63.95	63.74	63.95	63.56	152,624
June 09, 2025	63.23	63.47	63.26	63.73	63.23	153,500
June 06, 2025	63.07	63.08	62.87	63.25	62.97	200,836
June 05, 2025	63.01	62.81	62.6	63.35	62.58	71,721
June 04, 2025	62.5	62.69	62.48	62.87	62.47	64,800
June 03, 2025	61.51	62.08	61.87	62.13	61.38	80,028
June 02, 2025	61.08	61.62	61.42	61.63	60.72	65,701
May 30, 2025	61.25	61.23	61.03	61.4	60.67	88,518
May 29, 2025	61.96	61.56	61.36	61.97	61.25	82,535
May 28, 2025	61.78	61.33	61.33	61.83	61.31	110,300
May 27, 2025	61.77	61.98	61.98	62.04	61.53	103,945
May 23, 2025	60.37	60.91	60.91	61.14	60.37	76,374
May 22, 2025	61.06	61.12	61.12	61.46	60.93	93,700
May 21, 2025	61.86	61.29	61.29	62.28	61.2	149,500

iShares Exponential Technologies ETF (XT) NASDAQ