iShares Future Exponential Technologies ETF (XT)

Historical Prices For iShares Future Exponential Technologies ETF (XT)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	74.80	74.88	74.63	74.70	77,090	74.70
10/23/2025	73.03	74.10	73.01	74.04	77,063	74.04
10/22/2025	73.70	73.82	72.71	73.21	280,721	73.21
10/21/2025	73.79	74.11	73.54	73.84	157,806	73.84
10/20/2025	73.35	73.97	73.35	73.90	37,876	73.90
10/17/2025	72.36	73.10	72.36	72.97	106,796	72.97
10/16/2025	73.33	73.63	72.62	72.87	148,884	72.87
10/15/2025	73.00	73.31	72.30	72.99	64,481	72.99
10/14/2025	71.87	72.83	71.59	72.36	48,156	72.36
10/13/2025	72.55	73.02	72.41	72.89	74,887	72.89
10/10/2025	74.05	74.07	71.46	71.46	183,837	71.46
10/09/2025	74.35	74.35	73.80	74.01	142,833	74.01
10/08/2025	73.69	74.29	73.61	74.29	98,709	74.29
10/07/2025	74.27	74.33	73.22	73.32	120,528	73.32
10/06/2025	74.21	74.46	74.11	74.27	140,909	74.27
10/03/2025	73.89	74.00	73.35	73.56	201,119	73.56
10/02/2025	73.80	73.80	73.23	73.60	192,802	73.60
10/01/2025	71.95	73.09	71.95	73.08	73,866	73.08
9/30/2025	71.40	71.96	71.31	71.94	125,704	71.94
9/29/2025	71.34	71.46	71.26	71.34	64,849	71.34
9/26/2025	70.66	70.88	70.31	70.88	63,535	70.88
9/25/2025	70.81	70.94	70.38	70.79	80,692	70.79
9/24/2025	71.50	71.61	71.09	71.26	130,976	71.26
9/23/2025	72.00	72.00	71.32	71.38	178,302	71.38
9/22/2025	71.43	72.00	71.43	71.97	122,369	71.97
9/19/2025	71.54	71.54	71.15	71.43	164,123	71.43
9/18/2025	71.09	71.64	70.97	71.54	79,217	71.54
9/17/2025	70.33	70.84	69.88	70.35	129,186	70.35
9/16/2025	70.09	70.18	69.84	70.16	197,865	70.16
9/15/2025	69.71	69.95	69.71	69.89	49,094	69.89
9/12/2025	69.73	69.75	69.33	69.38	87,577	69.38
9/11/2025	69.34	69.88	69.34	69.87	148,865	69.87
9/10/2025	69.68	69.68	68.93	69.09	82,351	69.09
9/09/2025	69.70	69.76	69.40	69.68	61,213	69.68
9/08/2025	69.52	69.70	69.27	69.70	55,804	69.70
9/05/2025	68.87	69.12	68.42	68.92	79,503	68.92
9/04/2025	67.42	67.89	67.16	67.89	64,382	67.89
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