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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.09	75.02	74.97	75.1	74.79	71,371
December 03, 2025	74.15	74.88	74.88	74.89	74.13	58,925
December 02, 2025	74.2	74.28	74.28	74.43	73.96	53,246
December 01, 2025	73.79	73.79	73.79	74.19	73.77	86,100
November 28, 2025	73.96	74.43	74.43	74.43	73.96	30,719
November 26, 2025	73.46	73.74	73.74	73.89	73.43	66,300
November 25, 2025	72.22	73.15	73.15	73.19	71.85	69,253
November 24, 2025	71.48	72.25	72.25	72.32	71.48	69,043
November 21, 2025	70.54	71.13	71.13	71.57	70	83,645
November 20, 2025	73.21	70.59	70.59	73.74	70.55	83,547
November 19, 2025	72.15	72.25	72.25	72.73	71.69	95,835
November 18, 2025	72.17	72.31	72.31	72.76	71.72	331,800
November 17, 2025	73.44	72.99	72.99	73.92	72.75	77,144
November 14, 2025	72.74	73.71	73.71	74.28	72.58	75,208
November 13, 2025	74.86	73.83	73.83	75.05	73.72	103,000
November 12, 2025	75.32	75.13	75.13	75.4	75.01	86,148
November 11, 2025	74.78	75.08	75.08	75.2	74.74	72,200
November 10, 2025	74.41	74.94	74.94	75.03	74.26	123,215
November 07, 2025	72.99	73.52	73.52	73.57	72.29	99,311
November 06, 2025	74.56	73.72	73.72	74.63	73.39	121,200
November 05, 2025	73.9	74.69	74.69	74.95	73.9	70,100
November 04, 2025	74.29	73.86	73.86	74.79	73.85	114,222
November 03, 2025	75.53	75.47	75.47	75.64	75	95,400
October 31, 2025	74.93	75.19	75.19	75.33	74.67	62,800
October 30, 2025	74.7	74.61	74.61	75.13	74.59	113,128
October 29, 2025	75.8	75.22	75.22	75.8	74.87	79,100
October 28, 2025	75.42	75.37	75.37	75.52	75.19	88,000
October 27, 2025	75.28	75.44	75.44	75.49	75.19	92,728
October 24, 2025	74.8	74.7	74.7	74.88	74.63	77,100
October 23, 2025	73.03	74.04	74.04	74.1	73.01	77,100
October 22, 2025	73.7	73.21	73.21	73.82	72.71	280,721
October 21, 2025	73.79	73.84	73.84	74.11	73.54	157,806
October 20, 2025	73.35	73.9	73.9	73.97	73.35	37,900
October 17, 2025	72.36	72.97	72.97	73.1	72.36	106,800
October 16, 2025	73.33	72.87	72.87	73.63	72.62	148,900
October 15, 2025	73	72.99	72.99	73.31	72.3	64,500
October 14, 2025	71.87	72.36	72.36	72.83	71.59	48,200
October 13, 2025	72.55	72.89	72.89	73.02	72.41	74,900
October 10, 2025	74.05	71.46	71.46	74.07	71.46	183,837
October 09, 2025	74.35	74.01	74.01	74.35	73.8	142,893
October 08, 2025	73.69	74.29	74.29	74.29	73.61	98,709
October 07, 2025	74.27	73.32	73.32	74.33	73.22	120,528
October 06, 2025	74.21	74.27	74.27	74.46	74.11	140,909
October 03, 2025	73.89	73.56	73.56	74.01	73.35	201,119
October 02, 2025	73.8	73.6	73.6	73.8	73.23	192,802
October 01, 2025	71.95	73.08	73.08	73.09	71.95	73,900
September 30, 2025	71.4	71.94	71.94	71.96	71.31	125,704
September 29, 2025	71.34	71.34	71.34	71.46	71.26	64,849
September 26, 2025	70.66	70.88	70.88	70.88	70.31	63,535
September 25, 2025	70.81	70.79	70.79	70.94	70.38	483,100
September 24, 2025	71.5	71.26	71.26	71.61	71.09	131,000
September 23, 2025	72	71.38	71.38	72	71.32	178,302
September 22, 2025	71.43	71.97	71.97	72	71.43	122,400
September 19, 2025	71.54	71.43	71.43	71.54	71.15	164,123
September 18, 2025	71.09	71.54	71.54	71.64	70.97	79,217
September 17, 2025	70.33	70.35	70.35	70.84	69.88	129,200
September 16, 2025	70.09	70.16	70.16	70.18	69.84	197,900
September 15, 2025	69.71	69.89	69.89	69.95	69.71	49,100
September 12, 2025	69.73	69.38	69.38	69.75	69.33	87,600
September 11, 2025	69.34	69.87	69.87	69.88	69.34	148,900

iShares Exponential Technologies ETF (XT) NASDAQ