Indicators

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.78	49.88	48.64	48.84	770,707	-1.32(-2.64%)
Jan 28, 2021	50.15	50.84	49.99	50.16	442,154	+0.22(+0.43%)
Jan 27, 2021	50.69	50.79	49.67	49.95	573,769	-1.09(-2.14%)
Jan 26, 2021	51.18	51.23	50.88	51.04	538,293	-0.07(-0.13%)
Jan 25, 2021	51.18	51.36	50.05	51.11	294,836	+0.44(+0.88%)
Jan 22, 2021	50.68	50.89	50.62	50.66	779,291	-0.35(-0.68%)
Jan 21, 2021	50.70	51.11	50.51	51.01	468,948	+0.71(+1.41%)
Jan 20, 2021	49.78	50.40	49.78	50.30	516,508	+0.93(+1.89%)
Jan 19, 2021	49.16	49.42	48.97	49.37	518,752	+0.68(+1.40%)
Jan 15, 2021	49.13	49.23	48.61	48.68	412,638	-0.60(-1.21%)
Jan 14, 2021	49.70	49.87	49.20	49.28	1,250,587	-0.19(-0.39%)
Jan 13, 2021	49.31	49.61	49.28	49.47	310,428	+0.24(+0.48%)
Jan 12, 2021	49.36	49.41	48.92	49.24	3,767,998	-0.13(-0.27%)
Jan 11, 2021	49.30	49.71	49.30	49.37	402,159	-0.40(-0.80%)
Jan 08, 2021	49.73	49.84	49.34	49.77	236,669	+0.55(+1.12%)
Jan 07, 2021	48.52	49.31	48.52	49.21	336,523	+1.10(+2.28%)
Jan 06, 2021	48.15	48.81	47.89	48.12	400,951	-0.78(-1.60%)
Jan 05, 2021	48.41	48.91	48.39	48.90	256,319	+0.46(+0.94%)

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.