Indicators

Global Tech Ishares ETF (NY: IXN )

74.32 +0.43 (+0.58%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.03	52.66	50.54	50.60	702,332	-1.96(-3.74%)
Apr 28, 2022	51.52	52.81	51.08	52.57	362,155	+1.93(+3.82%)
Apr 27, 2022	50.48	51.47	50.34	50.63	540,452	+0.59(+1.18%)
Apr 26, 2022	51.62	51.62	50.03	50.04	363,364	-2.00(-3.85%)
Apr 25, 2022	51.07	52.05	50.81	52.04	378,797	+0.68(+1.33%)
Apr 22, 2022	52.75	52.97	51.32	51.36	315,933	-1.44(-2.73%)
Apr 21, 2022	54.13	54.63	52.64	52.80	297,114	-0.83(-1.55%)
Apr 20, 2022	54.23	54.30	53.49	53.63	213,234	-0.10(-0.18%)
Apr 19, 2022	52.62	53.80	52.45	53.73	187,427	+0.95(+1.79%)
Apr 18, 2022	52.42	53.11	52.39	52.78	232,083	+0.06(+0.11%)
Apr 14, 2022	54.08	54.08	52.69	52.72	213,322	-1.33(-2.46%)
Apr 13, 2022	53.16	54.17	53.04	54.06	307,781	+0.99(+1.86%)
Apr 12, 2022	53.97	54.31	52.88	53.07	301,650	-0.20(-0.37%)
Apr 11, 2022	53.98	53.98	53.20	53.27	260,658	-1.32(-2.42%)
Apr 08, 2022	55.15	55.21	54.51	54.59	186,082	-0.78(-1.41%)
Apr 07, 2022	55.09	55.76	54.71	55.37	286,459	+0.05(+0.09%)
Apr 06, 2022	55.81	55.89	54.97	55.32	327,079	-1.52(-2.67%)
Apr 05, 2022	57.79	57.85	56.63	56.84	1,022,112	-1.15(-1.99%)
Apr 04, 2022	57.10	58.08	57.08	57.99	274,648	+1.01(+1.77%)

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.