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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.83	72.41	72.41	72.68	71.83	56,549
February 19, 2026	72.1	72.24	72.24	72.3	71.81	59,300
February 18, 2026	72.55	72.47	72.47	72.84	72.23	75,000
February 17, 2026	71.92	72.19	72.19	72.47	71.49	238,035
February 13, 2026	71.6	72.12	72.12	72.41	71.47	48,414
February 12, 2026	72.54	71.61	71.61	72.69	71.53	76,240
February 11, 2026	72.79	72.67	72.67	72.79	72.17	55,247
February 10, 2026	72.36	72.16	72.16	72.6	72.09	90,405
February 09, 2026	71.63	72.23	72.23	72.44	71.63	70,806
February 06, 2026	70.83	71.72	71.72	71.77	70.72	114,637
February 05, 2026	70.5	70.02	70.02	71.38	69.95	88,600
February 04, 2026	71.76	71.17	71.17	71.83	70.65	805,500
February 03, 2026	72.57	71.61	71.61	72.6	71.01	78,900
February 02, 2026	72.05	72.65	72.65	72.86	72.05	59,300
January 30, 2026	72.7	72.38	72.38	73.12	72.15	124,813
January 29, 2026	73.43	73	73	73.56	72.09	68,257
January 28, 2026	73.6	73.45	73.45	73.64	73.32	344,006
January 27, 2026	73.13	73.38	73.38	73.57	73.11	99,026
January 26, 2026	72.48	72.77	72.77	72.97	72.47	56,409
January 23, 2026	72.4	72.46	72.46	72.68	72.27	55,163
January 22, 2026	72.32	72.33	72.33	72.47	72.06	79,205
January 21, 2026	70.96	71.6	71.6	71.96	70.81	96,618
January 20, 2026	70.83	70.72	70.72	71.35	70.61	142,346
January 16, 2026	72.22	72.03	72.03	72.29	71.88	64,200
January 15, 2026	72.5	71.89	71.89	72.5	71.88	53,807
January 14, 2026	71.94	72.25	72.25	72.25	71.71	50,273
January 13, 2026	72.4	72.26	72.26	72.55	72.02	65,200
January 12, 2026	72.03	72.49	72.49	72.59	72.03	112,300
January 09, 2026	71.88	72.19	72.19	72.33	71.88	56,200
January 08, 2026	72.02	71.69	71.69	72.16	71.52	77,040
January 07, 2026	71.93	72.17	72.17	72.47	71.93	77,700
January 06, 2026	71.06	71.89	71.89	71.95	71.06	68,600
January 05, 2026	70.71	70.79	70.79	70.94	70.67	64,200
January 02, 2026	70.48	70.21	70.21	70.53	69.84	50,802
December 31, 2025	70.36	69.74	69.74	70.36	69.71	97,809
December 30, 2025	70.46	70.32	70.32	70.55	70.32	129,122
December 29, 2025	70.33	70.36	70.36	70.53	70.26	87,200
December 26, 2025	70.82	70.8	70.8	70.88	70.64	90,302
December 24, 2025	70.52	70.72	70.72	70.74	70.52	56,706
December 23, 2025	70.35	70.53	70.53	70.55	70.21	104,100
December 22, 2025	70.08	70.34	70.34	70.4	70.06	542,800
December 19, 2025	69.39	69.8	69.8	70.03	69.39	288,700
December 18, 2025	69.17	69.06	69.06	69.44	68.93	259,800
December 17, 2025	69.38	68.24	68.24	69.48	68.22	151,600
December 16, 2025	69.2	69.18	69.18	69.49	67.54	114,211
December 15, 2025	75.33	74.86	69.53	75.36	74.84	51,900
December 12, 2025	75.84	74.98	74.98	75.94	74.66	61,876
December 11, 2025	75.64	75.96	75.96	76.01	75.58	55,500
December 10, 2025	75.2	76.09	76.09	76.29	75.2	81,036
December 09, 2025	75.17	75.17	75.17	75.43	75.13	44,100
December 08, 2025	75.57	75.29	75.29	75.6	75.09	64,825
December 05, 2025	75.3	75.32	75.32	75.63	75.23	55,208
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

iShares Exponential Technologies ETF (XT) NASDAQ