iShares Global Tech ETF (IXN)

IXN
🏛️ Vereinigte Staaten →
101.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 101.62 101.78 101.62 101.78 3.9K
09:32 101.74 101.74 101.74 101.74 0.3K
09:44 101.74 101.74 101.74 101.73 0.2K
09:46 101.78 101.78 101.78 101.78 0.2K
09:48 101.83 101.83 101.83 101.83 0.5K
09:54 101.96 101.96 101.96 101.96 0.1K
09:56 101.87 101.87 101.87 101.87 0.8K
10:01 101.73 101.73 101.73 101.73 0.2K
10:02 101.80 101.80 101.80 101.80 0.5K
10:06 101.80 101.80 101.80 101.80 0.6K
10:15 101.74 101.74 101.74 101.74 0.3K
10:17 101.81 101.81 101.80 101.80 0.4K
10:21 101.81 101.81 101.81 101.81 0.4K
10:23 101.84 101.84 101.84 101.84 0.2K
10:26 101.84 101.84 101.84 101.84 0.3K
10:27 101.83 101.83 101.83 101.83 0.2K
10:28 101.86 101.86 101.86 101.86 0.1K
10:29 101.90 101.90 101.90 101.90 0.7K
10:31 101.87 101.87 101.87 101.87 0.1K
10:32 101.93 101.95 101.93 101.95 0.7K
10:37 102.01 102.01 101.96 101.96 0.5K
10:43 102.17 102.17 102.17 102.17 0.5K
10:44 102.14 102.14 102.14 102.14 0.7K
10:52 102.21 102.21 102.21 102.21 0.3K
10:58 102.19 102.19 102.19 102.19 0.9K
11:08 102.23 102.23 102.23 102.23 0.4K
11:10 102.19 102.19 102.19 102.19 1.3K
11:11 102.16 102.21 102.16 102.21 0.9K
11:17 102.15 102.15 102.15 102.15 1.2K
11:31 102.28 102.28 102.28 102.28 0.8K
11:33 102.26 102.26 102.26 102.26 0.7K
11:43 102.27 102.27 102.27 102.27 0.6K
11:47 102.26 102.26 102.26 102.26 0.6K
11:55 102.22 102.22 102.22 102.22 0.7K
12:02 102.33 102.33 102.33 102.33 0.6K
12:08 102.52 102.52 102.52 102.52 1.2K
12:30 102.99 102.99 102.99 102.99 0.4K
12:31 103.02 103.02 103.02 103.02 0.6K
12:35 103.10 103.18 103.10 103.13 1.0K
12:44 103.20 103.20 103.20 103.20 0.8K
12:53 103.19 103.19 103.19 103.19 0.8K
12:57 103.32 103.32 103.32 103.32 0.3K
13:01 103.27 103.27 103.27 103.27 0.8K
13:12 103.25 103.25 103.25 103.25 0.4K
13:17 103.18 103.18 103.18 103.18 1.0K
13:29 103.18 103.18 103.18 103.18 0.3K
13:30 103.18 103.18 103.18 103.18 0.6K
13:32 103.18 103.18 103.18 103.18 1.1K
13:40 103.19 103.19 103.19 103.19 0.2K
13:41 103.13 103.13 103.13 103.13 0.1K
13:42 103.13 103.13 103.13 103.13 1.8K
13:43 103.17 103.17 103.16 103.16 0.4K
13:44 103.19 103.19 103.19 103.19 0.3K
13:46 103.21 103.21 103.19 103.19 0.3K
13:47 103.22 103.22 103.22 103.22 0.3K
13:51 103.25 103.25 103.25 103.25 0.2K
13:52 103.25 103.25 103.25 103.25 0.2K
13:55 103.19 103.19 103.19 103.19 1.9K
14:03 103.14 103.14 103.14 103.14 0.7K
14:07 103.16 103.16 103.16 103.16 0.2K
14:10 103.17 103.17 103.17 103.17 0.2K
14:14 103.20 103.20 103.20 103.20 0.4K
14:21 103.31 103.31 103.31 103.31 1.0K
14:22 103.27 103.27 103.22 103.22 0.9K
14:24 103.19 103.19 103.19 103.19 0.2K
14:25 103.21 103.21 103.21 103.21 0.4K
14:28 103.18 103.18 103.18 103.18 0.5K
14:29 103.27 103.27 103.27 103.27 0.2K
14:30 103.26 103.26 103.26 103.26 0.2K
14:31 103.27 103.27 103.27 103.27 0.3K
14:32 103.30 103.30 103.30 103.30 0.9K
14:38 103.30 103.30 103.30 103.30 0.2K
14:40 103.26 103.26 103.26 103.26 1.4K
14:49 103.26 103.26 103.26 103.26 0.3K
14:51 103.32 103.32 103.32 103.32 0.3K
14:54 103.24 103.24 103.24 103.24 0.8K
14:56 103.25 103.25 103.25 103.25 0.2K
14:58 103.25 103.25 103.25 103.25 0.2K
14:59 103.24 103.24 103.24 103.24 0.2K
15:01 103.32 103.32 103.32 103.32 1.0K
15:02 103.30 103.30 103.30 103.30 0.3K
15:03 103.28 103.31 103.28 103.31 0.7K
15:11 103.33 103.33 103.33 103.33 0.2K
15:12 103.34 103.34 103.34 103.34 0.5K
15:13 103.36 103.36 103.36 103.36 0.5K
15:14 103.34 103.34 103.33 103.33 2.3K
15:25 103.28 103.28 103.28 103.28 1.4K
15:26 103.29 103.29 103.29 103.29 0.7K
15:30 103.31 103.34 103.31 103.34 1.2K
15:31 103.34 103.34 103.34 103.34 0.6K
15:33 103.37 103.37 103.37 103.37 0.4K
15:35 103.26 103.26 103.26 103.26 10.2K
15:36 103.25 103.25 103.25 103.25 0.9K
15:37 103.21 103.21 103.21 103.21 14.3K
15:39 103.21 103.21 103.21 103.21 1.0K
15:40 103.26 103.26 103.26 103.26 0.3K
15:41 103.21 103.21 103.21 103.21 0.5K
15:44 103.26 103.26 103.26 103.26 0.4K
15:46 103.27 103.27 103.26 103.26 0.6K
15:47 103.29 103.29 103.29 103.29 0.5K
15:50 103.32 103.32 103.32 103.32 0.3K
15:51 103.29 103.29 103.29 103.29 0.3K
15:52 103.25 103.25 103.25 103.25 0.3K
15:53 103.24 103.24 103.24 103.24 0.7K
15:55 103.32 103.32 103.32 103.32 0.8K
15:56 103.34 103.34 103.34 103.34 1.9K
15:59 103.37 103.37 103.28 103.32 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 101.43 101.69 100.60 101.69 0.5M
2025-09-25 100.78 101.80 100.41 101.57 0.1M
2025-09-24 102.54 102.79 101.16 101.77 0.1M
2025-09-23 103.45 103.45 102.18 102.44 0.1M
2025-09-22 101.62 103.37 101.62 103.32 0.1M
2025-09-19 100.98 101.86 100.84 101.61 0.1M
2025-09-18 100.36 101.17 100.08 100.86 0.2M
2025-09-17 99.59 99.73 98.26 99.11 0.1M
2025-09-16 100.25 100.51 99.59 99.61 0.1M
2025-09-15 99.23 99.97 99.02 99.91 0.1M
2025-09-12 99.13 99.27 98.69 99.07 0.1M
2025-09-11 99.05 99.25 98.69 98.79 0.1M
2025-09-10 98.50 99.01 98.04 98.48 0.1M
2025-09-09 96.67 96.85 96.10 96.77 0.1M
2025-09-08 96.07 96.83 96.07 96.45 1.2M
2025-09-05 96.49 96.51 94.73 95.52 0.1M
2025-09-04 94.95 95.66 94.58 95.66 0.1M
2025-09-03 95.03 95.34 94.44 95.03 0.1M
2025-09-02 93.70 94.57 93.27 94.47 0.1M
2025-08-29 96.59 96.59 95.25 95.46 0.1M
2025-08-28 96.69 97.42 96.14 97.24 0.1M
2025-08-27 96.04 96.71 95.75 96.69 0.1M
2025-08-26 95.73 96.23 95.73 96.20 0.1M
2025-08-25 95.74 96.36 95.41 95.78 0.1M
2025-08-22 94.35 96.38 94.21 95.84 0.2M
2025-08-21 94.50 94.89 94.10 94.42 0.1M
2025-08-20 95.20 95.20 93.51 94.84 0.2M
2025-08-19 97.25 97.47 95.46 95.56 0.1M
2025-08-18 97.02 97.55 97.00 97.40 0.2M
2025-08-15 97.86 97.91 96.87 97.11 0.2M
2025-08-14 97.60 98.20 97.42 97.84 0.1M
2025-08-13 98.80 98.80 97.82 98.10 0.1M
2025-08-12 97.43 98.29 96.83 98.26 0.1M
2025-08-11 97.38 97.85 96.69 96.92 0.1M
2025-08-08 96.90 97.53 96.67 97.43 0.1M
2025-08-07 97.44 97.64 95.86 96.57 0.2M
2025-08-06 95.19 96.27 95.19 96.17 0.3M
2025-08-05 96.22 96.22 94.95 95.16 0.1M
2025-08-04 94.81 96.01 94.81 95.94 0.1M
2025-08-01 94.92 94.94 93.59 94.04 0.1M
2025-07-31 97.90 97.98 95.48 95.87 0.2M
2025-07-30 96.16 96.58 95.71 96.33 0.2M
2025-07-29 96.57 97.02 95.81 95.90 0.2M
2025-07-28 95.64 96.08 95.56 96.07 0.1M
2025-07-25 95.27 95.73 95.14 95.51 0.1M
2025-07-24 95.14 95.56 94.80 95.35 0.1M
2025-07-23 94.56 95.03 94.07 94.88 0.1M
2025-07-22 95.15 95.15 93.65 94.26 0.2M
2025-07-21 95.27 95.92 95.21 95.29 0.1M
2025-07-18 95.79 95.79 94.96 95.17 0.2M
2025-07-17 94.64 95.55 94.50 95.51 0.3M
2025-07-16 94.19 94.58 93.40 94.46 0.1M
2025-07-15 94.34 94.63 94.17 94.25 0.1M
2025-07-14 92.97 93.37 92.38 93.09 0.2M
2025-07-11 93.18 93.79 93.06 93.24 0.1M
2025-07-10 94.00 94.05 93.00 93.61 0.1M
2025-07-09 93.21 93.99 93.10 93.68 0.1M
2025-07-08 92.83 93.12 92.68 92.92 0.1M
2025-07-07 92.89 93.06 92.17 92.56 0.1M
2025-07-03 92.68 93.69 92.68 93.33 0.2M
2025-07-02 90.93 92.40 90.93 92.36 0.1M
2025-07-01 91.91 92.16 90.76 91.28 0.1M
2025-06-30 92.16 92.52 91.76 92.34 0.2M
2025-06-27 91.62 92.25 91.13 91.61 0.1M
2025-06-26 91.31 91.68 90.83 91.55 0.3M
2025-06-25 90.21 90.81 90.21 90.77 0.1M
2025-06-24 89.00 89.97 89.00 89.89 0.1M
2025-06-23 86.85 88.16 86.68 88.06 0.1M
2025-06-20 87.98 88.05 86.70 87.09 0.1M
2025-06-18 87.55 87.85 87.06 87.51 0.1M
2025-06-17 87.42 87.86 86.97 87.13 0.1M
2025-06-16 87.26 88.15 87.26 87.80 0.2M
2025-06-13 87.00 87.60 86.50 86.70 0.2M
2025-06-12 87.55 88.31 87.54 88.14 0.3M
2025-06-11 87.94 88.23 87.19 87.52 0.2M
2025-06-10 87.14 87.68 86.83 87.60 0.2M
2025-06-09 86.92 87.51 86.78 86.97 0.1M
2025-06-06 86.74 87.06 86.53 86.69 0.1M
2025-06-05 86.44 87.11 85.74 85.96 0.2M
2025-06-04 86.13 86.43 85.87 86.20 0.3M
2025-06-03 84.76 85.91 84.76 85.85 0.1M
2025-06-02 83.87 84.99 83.87 84.82 0.2M
2025-05-30 84.35 84.37 82.88 84.05 0.1M
2025-05-29 85.56 85.56 84.05 84.42 0.4M
2025-05-28 84.53 84.84 84.05 84.10 0.2M
2025-05-27 83.87 84.63 83.75 84.57 0.3M
2025-05-23 82.27 83.15 82.11 82.73 0.1M
2025-05-22 83.42 84.23 83.42 83.72 0.1M
2025-05-21 84.33 85.37 83.37 83.69 0.2M
2025-05-20 84.80 85.06 84.44 85.00 0.1M
2025-05-19 84.21 85.40 84.13 85.33 0.3M
2025-05-16 85.43 85.44 84.71 85.34 0.1M
2025-05-15 84.81 85.74 84.78 85.30 0.1M
2025-05-14 84.94 85.42 84.72 85.25 0.3M
2025-05-13 83.33 84.98 83.33 84.72 0.2M
2025-05-12 83.13 83.42 82.16 83.33 0.1M
2025-05-09 80.30 80.41 79.48 79.82 0.1M
2025-05-08 80.00 80.48 79.18 79.69 0.1M
2025-05-07 78.53 79.48 78.03 79.19 0.1M
2025-05-06 77.99 79.07 77.93 78.63 0.1M
2025-05-05 79.16 79.83 79.14 79.26 0.2M
2025-05-02 79.23 79.96 78.96 79.57 0.2M
2025-05-01 78.57 79.40 78.26 78.27 0.1M
2025-04-30 75.56 77.22 74.93 76.88 0.1M
2025-04-29 75.96 76.96 75.96 76.74 0.2M
2025-04-28 76.25 76.54 75.34 76.40 0.1M
2025-04-25 75.06 76.45 75.06 76.34 0.2M
2025-04-24 73.69 75.49 73.38 75.49 0.1M
2025-04-23 73.76 74.37 72.76 73.07 0.3M
2025-04-22 70.26 71.40 70.14 71.00 0.1M
2025-04-21 70.14 70.25 68.50 69.37 0.3M
2025-04-17 71.74 71.97 70.79 70.93 0.2M
2025-04-16 71.83 72.56 70.22 71.31 0.2M
2025-04-15 73.64 74.25 73.60 73.73 0.1M
2025-04-14 74.96 75.14 72.95 73.61 0.4M
2025-04-11 70.97 73.20 70.84 73.06 0.4M
2025-04-10 71.93 72.35 68.83 71.07 0.3M
2025-04-09 65.69 74.94 65.68 74.47 0.7M
2025-04-08 69.57 70.41 64.58 65.81 0.7M
2025-04-07 64.28 69.97 63.58 67.08 0.9M
2025-04-04 69.29 69.93 67.18 67.24 2.0M
2025-04-03 73.05 73.37 71.74 71.84 1.4M
2025-04-02 75.25 77.37 75.25 76.85 0.1M
2025-04-01 75.36 76.41 74.98 76.34 0.3M
2025-03-31 74.36 75.91 73.86 75.74 0.9M
2025-03-28 77.10 77.45 75.55 75.73 0.7M
2025-03-27 77.74 78.16 77.33 77.72 0.5M
2025-03-26 79.62 79.81 77.99 78.25 0.1M
2025-03-25 79.74 80.09 79.69 79.97 0.2M
2025-03-24 79.54 79.80 79.32 79.68 0.2M
2025-03-21 77.37 78.61 77.21 78.49 0.1M
2025-03-20 77.85 79.10 77.84 78.39 0.1M
2025-03-19 78.07 79.51 77.77 78.63 0.3M
2025-03-18 78.30 78.47 77.50 77.86 0.1M
2025-03-17 78.41 79.43 78.13 78.95 0.2M
2025-03-14 77.23 78.51 77.23 78.42 0.2M
2025-03-13 77.35 77.50 76.01 76.21 0.2M
2025-03-12 77.82 78.42 76.97 77.69 0.2M
2025-03-11 76.65 77.66 75.67 76.59 0.6M
2025-03-10 78.43 78.58 75.83 76.63 1.2M
2025-03-07 78.87 80.28 78.18 80.14 0.2M
2025-03-06 79.64 80.63 78.57 78.86 0.2M
2025-03-05 80.43 81.42 79.49 81.20 0.2M
2025-03-04 79.22 81.39 78.43 79.97 0.9M
2025-03-03 82.84 82.93 79.25 79.85 0.4M
2025-02-28 80.83 82.45 80.19 82.40 0.7M
2025-02-27 85.01 85.05 81.33 81.44 0.2M
2025-02-26 84.71 85.55 84.18 84.73 0.1M
2025-02-25 84.79 85.04 83.39 83.95 0.4M
2025-02-24 86.38 86.86 84.89 84.89 0.2M
2025-02-21 88.23 88.33 86.05 86.12 2.5M
2025-02-20 88.33 88.50 87.30 88.19 0.2M
2025-02-19 88.19 88.62 87.77 88.35 0.2M
2025-02-18 88.20 88.52 87.81 88.40 0.2M
2025-02-14 87.16 87.79 87.14 87.75 0.1M
2025-02-13 86.02 87.38 85.93 87.33 0.1M
2025-02-12 84.79 86.06 84.69 86.06 0.1M
2025-02-11 85.45 86.37 85.40 86.10 0.2M
2025-02-10 85.19 86.04 85.19 85.87 0.4M
2025-02-07 85.61 86.00 84.32 84.53 0.3M
2025-02-06 84.98 85.37 84.77 85.33 0.2M
2025-02-05 83.69 84.95 83.69 84.89 0.1M
2025-02-04 82.61 83.80 82.60 83.57 0.1M
2025-02-03 81.53 82.80 81.13 82.30 0.3M
2025-01-31 85.35 85.68 83.47 83.64 0.1M
2025-01-30 84.00 84.63 83.47 84.30 0.2M
2025-01-29 84.40 84.46 83.12 83.89 0.1M
2025-01-28 82.79 84.72 81.86 84.63 0.1M
2025-01-27 82.71 83.47 81.51 82.19 0.3M
2025-01-24 88.22 88.24 86.80 87.00 0.2M
2025-01-23 87.01 87.82 86.91 87.70 0.2M
2025-01-22 86.96 87.93 86.85 87.61 0.3M
2025-01-21 85.54 86.09 84.90 85.98 0.3M
2025-01-17 85.62 85.62 85.06 85.30 0.1M
2025-01-16 85.50 85.68 84.02 84.09 0.2M
2025-01-15 84.21 84.90 84.07 84.79 0.2M
2025-01-14 83.59 83.86 82.49 83.02 0.2M
2025-01-13 82.14 83.01 82.00 82.91 0.3M
2025-01-10 84.62 84.89 83.37 83.87 1.6M
2025-01-08 85.91 85.96 85.15 85.76 0.1M
2025-01-07 88.36 88.36 85.45 85.67 0.2M
2025-01-06 87.30 88.40 87.24 87.62 0.8M
2025-01-03 84.98 86.10 84.98 86.08 0.1M
2025-01-02 85.21 85.55 83.83 84.51 0.2M