iShares Exponential Technologies ETF (XT)

Historical Prices For iShares Exponential Technologies ETF (XT)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	67.75	67.75	67.37	67.66	86,619	67.66
9/02/2025	67.07	67.65	66.93	67.60	65,015	67.60
8/29/2025	68.46	68.46	68.00	68.20	62,437	68.20
8/28/2025	68.29	68.62	68.21	68.53	53,845	68.53
8/27/2025	67.80	68.13	67.80	68.11	43,050	68.11
8/26/2025	67.81	68.08	67.70	67.81	73,974	67.81
8/25/2025	67.81	67.81	67.31	67.31	113,660	67.31
8/22/2025	66.61	68.00	66.61	67.82	113,813	67.82
8/21/2025	66.23	66.39	66.04	66.26	90,192	66.26
8/20/2025	66.64	66.64	65.93	66.51	55,698	66.51
8/19/2025	67.34	67.42	66.71	66.79	95,740	66.79
8/18/2025	66.85	67.25	66.85	67.22	57,251	67.22
8/15/2025	66.63	66.80	66.50	66.69	46,442	66.69
8/14/2025	66.30	66.49	66.10	66.39	67,802	66.39
8/13/2025	66.79	67.01	66.69	67.00	90,176	67.00
8/12/2025	65.63	66.30	65.55	66.27	63,161	66.27
8/11/2025	65.79	66.09	65.44	65.49	84,688	65.49
8/08/2025	65.86	65.86	65.63	65.71	61,215	65.71
8/07/2025	66.37	66.37	65.25	65.74	73,839	65.74
8/06/2025	65.78	65.90	65.49	65.84	109,795	65.84
8/05/2025	66.36	66.37	65.77	65.81	54,348	65.81
8/04/2025	65.81	66.10	65.71	66.07	59,511	66.07
8/01/2025	65.45	65.50	64.66	65.22	88,128	65.22
7/31/2025	66.61	66.75	65.90	65.95	85,054	65.95
7/30/2025	66.93	67.07	66.40	66.69	80,877	66.69
7/29/2025	67.37	67.46	66.83	67.01	78,391	67.01
7/28/2025	67.43	67.48	67.13	67.21	63,910	67.21
7/25/2025	67.18	67.52	67.03	67.44	64,014	67.44
7/24/2025	67.53	67.60	67.31	67.39	143,891	67.39
7/23/2025	67.37	67.66	67.18	67.63	88,170	67.63
7/22/2025	66.62	66.98	66.39	66.93	73,198	66.93
7/21/2025	66.76	67.04	66.64	66.65	70,730	66.65
7/18/2025	66.68	66.68	66.26	66.41	123,205	66.41
7/17/2025	65.83	66.33	65.83	66.31	87,480	66.31
7/16/2025	65.48	65.77	64.97	65.74	118,431	65.74
7/15/2025	66.08	66.15	65.45	65.45	130,836	65.45
7/14/2025	65.26	65.69	65.26	65.59	59,469	65.59
7/11/2025	65.81	65.88	65.47	65.52	59,663	65.52
7/10/2025	66.40	66.40	65.96	66.09	111,650	66.09
7/09/2025	66.11	66.35	65.83	66.33	63,990	66.33
7/08/2025	65.73	66.08	65.62	65.94	64,181	65.94
7/07/2025	65.78	66.03	65.25	65.52	188,216	65.52
7/03/2025	66.02	66.50	66.02	66.36	121,204	66.36
7/02/2025	64.96	65.60	64.95	65.60	82,888	65.60
7/01/2025	64.94	65.20	64.61	65.04	86,021	65.04
6/30/2025	65.08	65.29	64.94	65.25	131,233	65.25
6/27/2025	65.15	65.37	64.68	64.99	92,540	64.99
6/26/2025	64.89	65.07	64.69	64.93	69,510	64.93
6/25/2025	64.56	64.66	64.30	64.49	56,619	64.49
6/24/2025	63.89	64.52	63.79	64.42	66,313	64.42
6/23/2025	62.24	63.14	62.03	63.10	443,913	63.10
6/20/2025	63.06	63.06	62.25	62.34	154,789	62.34
6/18/2025	62.97	63.25	62.79	62.93	88,752	62.93
6/17/2025	63.18	63.44	62.83	62.91	68,343	62.91
6/16/2025	63.37	63.90	63.34	63.70	78,451	63.70
6/13/2025	62.93	63.49	62.82	62.94	102,133	62.73
6/12/2025	63.79	64.18	63.79	63.98	48,461	63.77
6/11/2025	64.18	64.31	63.74	63.87	93,819	63.66
6/10/2025	63.69	63.95	63.56	63.95	152,624	63.74
6/09/2025	63.23	63.73	63.23	63.47	153,452	63.26
6/06/2025	63.07	63.25	62.97	63.08	200,836	62.87
6/05/2025	63.01	63.35	62.58	62.81	71,721	62.60
6/04/2025	62.50	62.87	62.47	62.69	64,768	62.48