Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.12	23.24	22.94	23.08	886,095	+0.12(+0.52%)
Dec 28, 2018	23.08	23.23	22.76	22.96	792,494	+0.07(+0.31%)
Dec 27, 2018	22.40	22.89	22.11	22.89	875,175	+0.09(+0.41%)
Dec 26, 2018	21.78	22.81	21.63	22.80	960,184	+1.20(+5.57%)
Dec 24, 2018	21.93	22.15	21.59	21.59	510,441	-0.51(-2.29%)
Dec 21, 2018	22.73	22.94	22.04	22.10	775,021	-0.58(-2.58%)
Dec 20, 2018	23.05	23.24	22.46	22.69	1,513,314	-0.40(-1.75%)
Dec 19, 2018	23.53	23.93	22.85	23.09	1,286,155	-0.49(-2.07%)
Dec 18, 2018	23.55	23.72	23.40	23.58	1,537,632	+0.38(+1.65%)
Dec 17, 2018	23.73	23.90	23.20	23.20	791,110	-0.60(-2.52%)
Dec 14, 2018	24.08	24.18	23.78	23.80	589,861	-0.60(-2.46%)
Dec 13, 2018	24.50	24.62	24.30	24.40	536,334	-0.03(-0.12%)
Dec 12, 2018	24.55	24.73	24.40	24.43	705,838	+0.26(+1.07%)
Dec 11, 2018	24.48	24.51	23.99	24.17	359,934	+0.01(+0.05%)
Dec 10, 2018	23.74	24.19	23.61	24.16	579,131	+0.32(+1.35%)
Dec 07, 2018	24.52	24.66	23.78	23.83	1,509,167	-0.76(-3.07%)
Dec 06, 2018	24.11	24.63	23.92	24.59	1,288,671	-0.07(-0.27%)
Dec 04, 2018	25.42	25.47	24.66	24.66	941,895	-1.01(-3.93%)

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.