Indicators

Global Tech Ishares ETF (NY: IXN )

73.62 -0.19 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.55	32.63	32.51	32.55	177,356	-0.18(-0.55%)
Nov 27, 2019	32.61	32.73	32.56	32.73	213,943	+0.15(+0.47%)
Nov 26, 2019	32.52	32.60	32.48	32.58	442,442	+0.05(+0.15%)
Nov 25, 2019	32.21	32.53	32.21	32.53	309,772	+0.46(+1.43%)
Nov 22, 2019	32.17	32.18	31.96	32.07	585,400	+0.02(+0.06%)
Nov 21, 2019	32.17	32.18	32.00	32.05	230,799	-0.14(-0.44%)
Nov 20, 2019	32.36	32.44	32.04	32.20	384,168	-0.27(-0.83%)
Nov 19, 2019	32.53	32.55	32.37	32.47	295,434	+0.07(+0.23%)
Nov 18, 2019	32.31	32.47	32.23	32.39	331,451	+0.07(+0.21%)
Nov 15, 2019	32.28	32.35	32.22	32.32	444,631	+0.25(+0.77%)
Nov 14, 2019	31.96	32.08	31.89	32.08	779,097	+0.00(+0.00%)
Nov 13, 2019	31.89	32.11	31.89	32.08	238,246	+0.08(+0.26%)
Nov 12, 2019	31.98	32.14	31.90	31.99	516,113	+0.05(+0.17%)
Nov 11, 2019	31.75	31.97	31.67	31.94	281,072	+0.00(+0.01%)
Nov 08, 2019	31.71	31.95	31.62	31.94	266,034	+0.10(+0.30%)
Nov 07, 2019	31.84	32.00	31.75	31.84	496,151	+0.25(+0.78%)
Nov 06, 2019	31.62	31.67	31.50	31.59	443,496	-0.05(-0.14%)
Nov 05, 2019	31.75	31.75	31.54	31.64	369,583	-0.06(-0.20%)
Nov 04, 2019	31.71	31.75	31.61	31.70	485,367	+0.25(+0.78%)

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.