Indicators

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.17	18.17	18.07	18.14	151,755	-0.09(-0.47%)
Jan 30, 2017	18.26	18.26	18.13	18.22	183,352	-0.11(-0.62%)
Jan 27, 2017	18.33	18.38	18.31	18.34	170,300	+0.01(+0.06%)
Jan 26, 2017	18.37	18.39	18.28	18.33	163,211	-0.01(-0.08%)
Jan 25, 2017	18.27	18.36	18.25	18.34	1,823,890	+0.23(+1.29%)
Jan 24, 2017	17.96	18.13	17.96	18.11	133,610	+0.17(+0.97%)
Jan 23, 2017	17.88	17.96	17.84	17.93	156,097	+0.04(+0.25%)
Jan 20, 2017	17.86	17.93	17.84	17.89	108,097	+0.09(+0.52%)
Jan 19, 2017	17.84	17.90	17.78	17.80	9,371,294	-0.04(-0.22%)
Jan 18, 2017	17.83	17.87	17.79	17.84	83,017	+0.03(+0.19%)
Jan 17, 2017	17.82	17.85	17.77	17.80	164,635	-0.08(-0.42%)
Jan 13, 2017		17.88	17.88	17.88	0	+0.03(+0.15%)
Jan 12, 2017	17.84	17.86	17.70	17.85	136,242	-0.02(-0.13%)
Jan 11, 2017	17.78	17.88	17.76	17.88	125,682	+0.12(+0.66%)
Jan 10, 2017	17.77	17.82	17.74	17.76	76,964	-0.00(-0.03%)
Jan 09, 2017	17.71	17.79	17.71	17.76	211,598	+0.06(+0.31%)
Jan 06, 2017	17.59	17.74	17.54	17.71	242,019	+0.13(+0.72%)
Jan 05, 2017	17.52	17.59	17.52	17.58	266,979	+0.09(+0.50%)
Jan 04, 2017	17.44	17.52	17.44	17.49	127,208	+0.07(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.