Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.67 -0.28 (-0.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.85 62.32 60.98 61.49 297,263 -0.52(-0.84%)
Nov 29, 2021 61.49 62.22 61.32 62.01 427,705 +1.40(+2.31%)
Nov 26, 2021 61.36 61.70 60.45 60.61 278,016 -1.64(-2.64%)
Nov 24, 2021 61.45 62.26 61.20 62.26 382,397 +0.37(+0.60%)
Nov 23, 2021 61.87 62.19 61.21 61.88 298,423 -0.36(-0.59%)
Nov 22, 2021 63.12 63.80 62.12 62.25 344,144 -0.63(-1.00%)
Nov 19, 2021 62.72 63.15 62.59 62.88 183,464 +0.32(+0.52%)
Nov 18, 2021 62.27 62.58 62.46 62.55 170,776 +0.60(+0.97%)
Nov 17, 2021 62.01 62.27 61.78 61.95 260,944 -0.08(-0.13%)
Nov 16, 2021 61.47 62.19 61.42 62.03 248,266 +0.57(+0.93%)
Nov 15, 2021 61.79 61.88 61.29 61.46 411,792 -0.17(-0.27%)
Nov 12, 2021 60.98 61.69 60.88 61.63 238,423 +0.82(+1.34%)
Nov 11, 2021 60.89 60.98 60.70 60.81 187,600 +0.38(+0.64%)
Nov 10, 2021 61.04 60.43 233,531 -1.16(-1.89%)
Nov 09, 2021 61.93 61.96 61.31 61.59 485,707 -0.17(-0.27%)
Nov 08, 2021 61.69 61.93 61.52 61.75 369,121 +0.34(+0.56%)
Nov 05, 2021 61.53 61.76 61.19 61.41 280,757 +0.19(+0.31%)
Nov 04, 2021 60.48 61.35 60.39 61.22 348,423 +0.90(+1.48%)
Nov 03, 2021 60.06 60.44 59.70 60.33 312,046 +0.32(+0.54%)
Nov 02, 2021 59.59 60.10 59.58 60.00 299,106 +0.42(+0.71%)
Nov 01, 2021 59.52 59.58 59.20 59.58 391,907 +0.07(+0.12%)
Oct 29, 2021 58.77 59.54 58.70 59.51 258,547 +0.07(+0.12%)
Oct 28, 2021 59.11 59.47 59.01 59.44 347,285 +0.70(+1.19%)
Oct 27, 2021 58.88 59.18 58.67 58.74 370,527 -0.06(-0.10%)
Oct 26, 2021 59.12 58.80 553,773 +0.11(+0.18%)
Oct 25, 2021 58.71 58.91 58.48 58.69 548,468 +0.19(+0.32%)
Oct 22, 2021 58.65 58.96 58.31 58.51 2,038,269 -0.16(-0.27%)
Oct 21, 2021 58.34 58.72 58.07 58.66 8,650,831 +0.07(+0.12%)
Oct 20, 2021 58.81 58.84 58.38 58.60 208,547 -0.27(-0.45%)
Oct 19, 2021 58.39 58.86 58.32 58.86 238,546 +0.62(+1.06%)
Oct 18, 2021 57.44 58.24 57.38 58.24 185,455 +0.41(+0.71%)
Oct 15, 2021 57.51 57.83 57.42 57.83 213,753 +0.51(+0.89%)
Oct 14, 2021 56.68 57.32 56.60 57.32 244,824 +1.25(+2.23%)
Oct 13, 2021 55.90 56.10 55.62 56.07 280,962 +0.44(+0.80%)
Oct 12, 2021 56.09 56.10 55.48 55.62 155,195 -0.33(-0.60%)
Oct 11, 2021 55.99 56.64 55.90 55.96 299,161 -0.27(-0.47%)
Oct 08, 2021 56.71 56.77 56.09 56.22 298,054 -0.22(-0.38%)
Oct 07, 2021 56.37 56.85 56.36 56.44 236,103 +0.47(+0.84%)
Oct 06, 2021 54.97 56.00 54.80 55.97 441,803 +0.31(+0.55%)
Oct 05, 2021 55.11 56.00 55.10 55.66 206,414 +0.76(+1.38%)
Oct 04, 2021 55.91 55.94 54.60 54.90 334,169 -1.33(-2.36%)
Oct 01, 2021 55.82 56.45 55.27 56.23 712,415 +0.46(+0.83%)
Sep 30, 2021 56.37 56.59 55.69 55.77 195,079 -0.31(-0.54%)
Sep 29, 2021 56.40 56.66 55.93 56.08 206,968 -0.17(-0.30%)
Sep 28, 2021 57.19 57.27 56.22 56.24 436,018 -1.93(-3.32%)
Sep 27, 2021 58.28 58.29 57.85 58.17 235,957 -0.52(-0.89%)
Sep 24, 2021 58.35 58.72 58.24 58.69 169,847 -0.09(-0.15%)
Sep 23, 2021 58.35 58.89 58.20 58.78 311,845 +0.77(+1.32%)
Sep 22, 2021 57.49 58.20 57.33 58.01 201,432 +0.64(+1.12%)
Sep 21, 2021 57.58 57.66 57.09 57.37 264,743 +0.26(+0.45%)
Sep 20, 2021 57.32 57.66 56.46 57.12 401,063 -1.16(-1.99%)
Sep 17, 2021 59.13 59.13 58.16 58.28 237,257 -0.99(-1.68%)
Sep 16, 2021 58.87 59.27 58.61 59.27 235,010 +0.05(+0.08%)
Sep 15, 2021 58.89 59.25 58.63 59.23 269,835 +0.42(+0.72%)
Sep 14, 2021 59.02 59.15 58.62 58.80 301,023 -0.02(-0.03%)
Sep 13, 2021 59.17 59.24 58.45 58.82 258,368 +0.07(+0.12%)
Sep 10, 2021 59.57 59.68 58.67 58.75 252,007 -0.44(-0.75%)
Sep 09, 2021 59.36 59.56 59.11 59.20 233,421 -0.04(-0.07%)
Sep 08, 2021 59.59 59.60 58.95 59.23 277,696 -0.36(-0.61%)
Sep 07, 2021 59.67 59.78 59.37 59.60 496,314 -0.09(-0.15%)
Sep 03, 2021 59.31 59.77 59.31 59.69 235,642 +0.32(+0.55%)
Sep 02, 2021 59.59 59.63 59.10 59.36 465,547 -0.02(-0.03%)
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.