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 (%)
Feb 28, 2020	31.19	32.82	31.09	32.60	1,721,301	+0.35(+1.09%)
Feb 27, 2020	33.06	33.72	32.25	32.25	1,073,433	-1.83(-5.38%)
Feb 26, 2020	34.05	34.72	33.88	34.09	1,040,659	+0.19(+0.56%)
Feb 25, 2020	35.24	35.29	33.79	33.90	1,277,727	-0.96(-2.76%)
Feb 24, 2020	34.65	35.32	34.50	34.86	703,064	-1.52(-4.18%)
Feb 21, 2020	36.98	36.98	36.24	36.38	535,132	-0.76(-2.05%)
Feb 20, 2020	37.47	37.53	36.76	37.14	593,664	-0.47(-1.26%)
Feb 19, 2020	37.43	37.64	37.40	37.62	273,959	+0.42(+1.13%)
Feb 18, 2020	37.03	37.23	36.99	37.19	448,346	-0.22(-0.58%)
Feb 14, 2020	37.38	37.49	37.28	37.41	254,002	+0.12(+0.33%)
Feb 13, 2020	37.14	37.49	37.12	37.29	382,496	-0.16(-0.43%)
Feb 12, 2020	37.27	37.45	37.15	37.45	443,623	+0.41(+1.09%)
Feb 11, 2020	37.34	37.37	36.93	37.04	540,015	-0.02(-0.05%)
Feb 10, 2020	36.41	37.06	36.41	37.06	268,244	+0.48(+1.33%)
Feb 07, 2020	36.76	36.85	36.54	36.58	426,626	-0.39(-1.04%)
Feb 06, 2020	36.83	37.00	36.67	36.96	511,131	+0.23(+0.62%)
Feb 05, 2020	36.99	37.02	36.45	36.73	860,502	+0.27(+0.73%)
Feb 04, 2020	36.11	36.48	36.07	36.47	541,192	+0.97(+2.73%)

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.