Indicators

Global Tech Ishares ETF (NY: IXN )

77.83 +0.68 (+0.88%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.46	51.11	50.24	50.98	178,025	+0.64(+1.28%)
Jul 28, 2022	49.66	50.39	49.23	50.33	239,155	+0.70(+1.42%)
Jul 27, 2022	48.40	49.82	48.40	49.63	432,646	+2.01(+4.22%)
Jul 26, 2022	48.29	48.37	47.47	47.62	672,986	-0.82(-1.70%)
Jul 25, 2022	48.67	48.67	48.14	48.44	199,801	-0.29(-0.59%)
Jul 22, 2022	49.30	49.58	48.45	48.73	519,383	-0.61(-1.24%)
Jul 21, 2022	48.69	49.34	48.27	49.34	2,592,034	+0.76(+1.57%)
Jul 20, 2022	47.84	48.79	47.83	48.58	241,042	+0.68(+1.43%)
Jul 19, 2022	47.05	47.97	46.84	47.90	163,322	+1.39(+2.98%)
Jul 18, 2022	47.36	47.53	46.38	46.51	214,350	-0.38(-0.80%)
Jul 15, 2022	46.51	46.94	46.32	46.89	255,216	+0.85(+1.85%)
Jul 14, 2022	45.23	46.15	44.71	46.04	220,087	+0.32(+0.69%)
Jul 13, 2022	44.89	45.93	44.79	45.72	164,971	-0.03(-0.06%)
Jul 12, 2022	46.43	46.61	45.48	45.75	370,395	-0.48(-1.03%)
Jul 11, 2022	46.52	46.66	46.00	46.22	332,882	-0.78(-1.66%)
Jul 08, 2022	46.48	47.13	46.35	47.01	354,929	+0.10(+0.21%)
Jul 07, 2022	46.18	47.02	46.18	46.91	499,200	+1.02(+2.22%)
Jul 06, 2022	45.63	46.18	45.41	45.89	576,440	+0.41(+0.89%)
Jul 05, 2022	44.31	45.52	44.16	45.48	1,119,809	+0.37(+0.81%)

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.