iShares Future Exponential Technologies ETF (XT)

Last Price83.39

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 6:43 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares Future Exponential Technologies ETF (XT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	83.45	83.98	83.26	83.39	71,573	83.39
11/02/2026	83.93	84.36	82.88	82.93	65,124	82.93
10/30/2026	84.41	84.42	82.82	83.47	56,973	83.47
10/29/2026	84.55	85.13	84.53	85.04	55,016	85.04
10/28/2026	84.88	85.15	84.72	85.09	56,383	85.09
10/27/2026	84.01	85.09	84.01	85.00	54,809	85.00
10/26/2026	83.06	83.91	83.06	83.72	56,780	83.72
10/23/2026	81.98	82.77	81.95	82.61	68,835	82.61
10/22/2026	82.91	83.10	82.16	82.38	66,792	82.38
10/21/2026	82.95	83.80	82.95	83.53	49,073	83.53
10/20/2026	81.99	83.02	81.99	82.83	104,209	82.83
10/19/2026	82.42	82.46	81.98	82.06	42,427	82.06
10/16/2026	83.36	83.36	81.56	81.73	59,820	81.73
10/15/2026	82.29	83.38	82.29	83.32	81,443	83.32
10/14/2026	83.51	83.72	82.84	82.96	72,732	82.96
10/13/2026	83.89	84.33	83.83	84.03	37,579	84.03
10/12/2026	84.94	84.94	84.31	84.44	47,750	84.44
10/09/2026	84.50	85.05	84.50	85.05	44,846	85.05
10/08/2026	84.30	84.30	83.43	83.91	59,463	83.91
10/07/2026	84.82	85.00	84.51	84.88	59,055	84.88
10/06/2026	85.42	85.85	85.37	85.50	96,364	85.50
10/05/2026	84.27	85.09	84.27	84.97	74,724	84.97
10/02/2026	84.29	84.65	84.11	84.31	48,304	84.31
10/01/2026	83.53	83.53	82.98	83.35	45,896	83.35
9/30/2026	83.82	84.00	83.40	83.40	46,417	83.40
9/29/2026	83.78	83.78	83.23	83.57	72,911	83.57
9/28/2026	83.45	84.05	83.18	83.70	93,181	83.70
9/25/2026	83.92	84.08	83.56	84.00	72,002	84.00
9/24/2026	83.32	83.99	83.20	83.75	52,556	83.75
9/23/2026	84.11	84.11	83.49	83.82	45,549	83.82
9/22/2026	83.86	84.42	83.75	84.42	172,527	84.42
9/21/2026	82.96	84.07	82.65	83.96	51,983	83.96
9/18/2026	82.31	82.32	81.84	82.25	42,096	82.25
9/17/2026	81.84	82.34	81.84	82.10	40,023	82.10
9/16/2026	81.50	81.83	80.63	81.04	54,873	81.04
9/15/2026	81.15	81.36	80.97	81.12	102,825	81.12
9/14/2026	80.67	81.68	80.58	81.24	60,899	81.24
9/11/2026	81.31	81.42	81.06	81.21	60,627	81.21
9/10/2026	80.66	80.94	80.49	80.51	60,358	80.51
9/09/2026	81.32	81.59	81.19	81.23	59,695	81.23
9/08/2026	81.83	81.83	81.44	81.48	52,113	81.48
9/04/2026	82.33	82.59	82.15	82.38	46,737	82.38
9/03/2026	82.05	82.72	81.78	82.69	61,310	82.69
9/02/2026	81.58	81.83	81.35	81.74	48,236	81.74
9/01/2026	82.17	82.17	81.47	81.62	102,595	81.62
8/31/2026	82.42	82.78	82.40	82.75	62,480	82.75
8/28/2026	83.40	83.40	82.40	82.66	45,779	82.66
8/27/2026	82.81	83.56	82.81	83.48	48,062	83.48
8/26/2026	82.11	82.54	82.02	82.19	72,094	82.19
8/25/2026	82.55	82.65	82.31	82.55	65,214	82.55
8/24/2026	82.56	82.56	81.80	82.09	52,245	82.09
8/21/2026	82.42	83.19	82.42	82.90	63,019	82.90
8/20/2026	82.71	82.75	81.99	82.06	44,009	82.06
8/19/2026	83.06	83.21	82.72	83.06	64,251	83.06
8/18/2026	82.40	82.65	81.96	82.19	53,516	82.19
8/17/2026	83.39	83.61	83.11	83.19	74,751	83.19
8/14/2026	83.71	83.71	83.11	83.28	68,593	83.28
8/13/2026	83.54	83.89	83.46	83.74	68,141	83.74
8/12/2026	83.71	83.71	83.11	83.20	54,462	83.20
8/11/2026	83.40	83.50	82.80	82.97	86,274	82.97
8/10/2026	82.84	83.40	82.84	83.22	80,681	83.22
8/07/2026	82.59	82.89	82.39	82.84	44,986	82.84
8/06/2026	81.50	82.04	81.49	81.69	49,502	81.69
8/05/2026	82.72	82.92	81.89	81.96	148,295	81.96
8/04/2026	81.02	82.29	81.02	82.12	109,407	82.12