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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	69.68	69.09	69.09	69.68	68.93	82,400
September 09, 2025	69.7	69.68	69.68	69.76	69.4	61,213
September 08, 2025	69.52	69.7	69.7	69.7	69.27	55,804
September 05, 2025	68.87	68.92	68.92	69.12	68.42	79,503
September 04, 2025	67.42	67.89	67.89	67.89	67.16	64,400
September 03, 2025	67.75	67.66	67.66	67.75	67.37	86,619
September 02, 2025	67.07	67.6	67.6	67.65	66.93	65,015
August 29, 2025	68.46	68.2	68.2	68.46	68	62,437
August 28, 2025	68.29	68.53	68.53	68.62	68.21	53,845
August 27, 2025	67.8	68.11	68.11	68.13	67.8	43,100
August 26, 2025	67.81	67.81	67.81	68.08	67.7	74,000
August 25, 2025	67.81	67.31	67.31	67.81	67.31	113,700
August 22, 2025	66.61	67.82	67.82	68	66.61	113,813
August 21, 2025	66.23	66.26	66.26	66.4	66.04	90,200
August 20, 2025	66.64	66.51	66.51	66.64	65.93	55,700
August 19, 2025	67.34	66.79	66.79	67.42	66.71	95,890
August 18, 2025	66.85	67.22	67.22	67.25	66.85	57,300
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

iShares Exponential Technologies ETF (XT) NASDAQ