Skip to main content

Global Tech Ishares ETF (NY: IXN )

84.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 63.02 63.03 62.70 63.00 79,804 -0.03(-0.05%)
Jul 28, 2023 62.75 63.20 62.63 63.03 82,725 +0.88(+1.41%)
Jul 27, 2023 63.09 63.37 61.92 62.15 115,079 -0.07(-0.11%)
Jul 26, 2023 62.36 62.51 61.83 62.22 307,582 -0.88(-1.39%)
Jul 25, 2023 62.60 63.26 62.60 63.10 353,092 +0.70(+1.12%)
Jul 24, 2023 62.47 62.61 62.15 62.40 210,887 +0.18(+0.29%)
Jul 21, 2023 62.76 62.93 62.18 62.22 141,918 -0.17(-0.27%)
Jul 20, 2023 63.25 63.52 62.22 62.39 306,913 -1.41(-2.21%)
Jul 19, 2023 64.20 64.36 63.61 63.80 194,359 -0.31(-0.48%)
Jul 18, 2023 63.39 64.43 63.03 64.11 205,157 +0.55(+0.86%)
Jul 17, 2023 62.90 63.64 62.84 63.56 147,174 +0.70(+1.11%)
Jul 14, 2023 63.05 63.56 62.69 62.87 184,488 -0.07(-0.11%)
Jul 13, 2023 62.43 63.04 62.42 62.94 133,066 +0.92(+1.48%)
Jul 12, 2023 61.80 62.24 61.61 62.02 464,735 +0.90(+1.46%)
Jul 11, 2023 61.15 61.20 60.62 61.13 114,613 +0.19(+0.31%)
Jul 10, 2023 60.69 60.94 60.42 60.94 114,013 +0.00(+0.00%)
Jul 07, 2023 60.93 61.56 60.87 60.94 132,055 -0.13(-0.21%)
Jul 06, 2023 60.73 61.11 60.47 61.07 133,432 -0.28(-0.45%)
Jul 05, 2023 61.39 61.82 61.33 61.34 397,728 -0.53(-0.85%)
Jul 03, 2023 61.96 62.05 61.62 61.87 80,268 +0.00(+0.00%)
Jun 30, 2023 61.51 62.08 61.46 61.87 133,018 +0.89(+1.45%)
Jun 29, 2023 60.91 61.08 60.68 60.99 131,216 +0.07(+0.11%)
Jun 28, 2023 60.55 61.23 60.50 60.92 105,337 +0.02(+0.03%)
Jun 27, 2023 59.98 60.99 59.97 60.90 168,397 +1.16(+1.95%)
Jun 26, 2023 60.14 60.70 59.73 59.73 166,169 -0.44(-0.73%)
Jun 23, 2023 60.04 60.45 59.91 60.17 70,875 -0.74(-1.21%)
Jun 22, 2023 60.12 60.91 60.06 60.91 174,651 +0.50(+0.82%)
Jun 21, 2023 60.99 61.10 60.22 60.41 123,560 -0.81(-1.32%)
Jun 20, 2023 61.26 61.60 60.93 61.21 860,062 -0.40(-0.65%)
Jun 16, 2023 62.65 62.65 61.61 61.61 381,989 -0.65(-1.04%)
Jun 15, 2023 61.29 62.45 61.21 62.26 118,448 +8.03(+14.82%)
May 08, 2023 54.02 54.23 53.87 54.23 274,940 +0.10(+0.18%)
May 05, 2023 53.29 54.28 53.29 54.13 153,708 +1.37(+2.59%)
May 04, 2023 52.75 53.08 52.58 52.76 216,775 -0.14(-0.26%)
May 03, 2023 53.37 53.71 52.90 52.90 230,776 -0.37(-0.69%)
May 02, 2023 53.74 53.81 53.03 53.26 178,584 -0.49(-0.90%)
May 01, 2023 53.60 53.98 53.57 53.75 210,585 +0.09(+0.17%)
Apr 28, 2023 53.18 53.70 53.13 53.66 410,686 +0.51(+0.95%)
Apr 27, 2023 52.35 53.21 52.32 53.15 181,429 +1.03(+1.98%)
Apr 26, 2023 52.18 52.56 51.98 52.12 86,096 +0.76(+1.49%)
Apr 25, 2023 52.15 52.27 51.35 51.36 108,618 -1.16(-2.21%)
Apr 24, 2023 52.55 52.77 52.13 52.52 307,887 -0.19(-0.36%)
Apr 21, 2023 52.68 52.81 52.45 52.71 106,772 -0.17(-0.32%)
Apr 20, 2023 52.77 53.34 52.64 52.88 139,768 -0.25(-0.47%)
Apr 19, 2023 52.80 53.25 52.74 53.12 637,377 -0.23(-0.43%)
Apr 18, 2023 53.52 53.72 53.15 53.35 95,835 +0.20(+0.37%)
Apr 17, 2023 53.02 53.21 52.78 53.15 190,551 +0.08(+0.15%)
Apr 14, 2023 53.04 53.46 52.63 53.07 192,770 -0.26(-0.48%)
Apr 13, 2023 52.63 53.47 52.55 53.33 213,936 +0.97(+1.86%)
Apr 12, 2023 53.03 53.21 52.33 52.36 259,732 -0.39(-0.73%)
Apr 11, 2023 53.05 53.05 52.68 52.75 145,337 -0.41(-0.76%)
Apr 10, 2023 52.65 53.16 52.38 53.15 128,587 -0.03(-0.06%)
Apr 06, 2023 52.52 53.22 52.33 53.18 91,860 +0.29(+0.54%)
Apr 05, 2023 53.24 53.30 52.56 52.90 116,477 -0.59(-1.09%)
Apr 04, 2023 53.86 54.08 53.33 53.48 302,091 -0.40(-0.74%)
Apr 03, 2023 53.53 53.91 53.35 53.88 211,367 -0.04(-0.07%)
Mar 31, 2023 53.17 53.99 53.16 53.92 263,576 +0.69(+1.30%)
Mar 30, 2023 53.08 53.28 52.93 53.22 157,127 +0.61(+1.17%)
Mar 29, 2023 52.13 52.71 52.13 52.61 119,841 +0.99(+1.92%)
Mar 28, 2023 51.71 51.77 51.17 51.62 170,339 -0.11(-0.21%)
Mar 27, 2023 52.17 52.42 51.68 51.73 129,739 -0.47(-0.89%)
Mar 24, 2023 52.00 52.23 51.63 52.19 267,056 -0.06(-0.11%)
Mar 23, 2023 51.99 52.81 51.70 52.25 526,217 +0.98(+1.92%)
Mar 22, 2023 51.73 52.73 51.25 51.27 255,189 -0.42(-0.81%)
Mar 21, 2023 51.50 51.76 51.07 51.69 421,524 +0.41(+0.79%)
Mar 20, 2023 51.01 51.33 50.69 51.28 517,972 +0.20(+0.39%)
Mar 17, 2023 51.27 51.61 50.80 51.08 370,588 -0.08(-0.16%)
Mar 16, 2023 49.53 51.19 49.49 51.16 188,466 +1.50(+3.02%)
Mar 15, 2023 49.19 49.77 48.95 49.66 239,199 -0.26(-0.52%)
Mar 14, 2023 49.40 50.05 49.27 49.92 218,182 +1.07(+2.19%)
Mar 13, 2023 48.25 49.45 48.09 48.85 375,862 +0.29(+0.59%)
Mar 10, 2023 49.31 49.46 48.42 48.56 227,340 -0.78(-1.59%)
Mar 09, 2023 50.14 50.62 49.28 49.35 340,269 -0.74(-1.49%)
Mar 08, 2023 49.74 50.12 49.57 50.09 126,932 +0.49(+0.98%)
Mar 07, 2023 50.26 50.45 49.51 49.60 114,728 -0.70(-1.40%)
Mar 06, 2023 50.39 50.96 50.28 50.31 147,721 +0.15(+0.30%)
Mar 03, 2023 49.41 50.16 49.41 50.16 178,933 +1.00(+2.04%)
Mar 02, 2023 48.41 49.23 48.35 49.16 299,460 +0.57(+1.16%)
Mar 01, 2023 48.94 49.03 48.48 48.59 179,475 -0.22(-0.45%)
Feb 28, 2023 48.74 49.23 48.67 48.81 135,871 -0.14(-0.28%)
Feb 27, 2023 49.13 49.33 48.85 48.95 168,214 +0.31(+0.63%)
Feb 24, 2023 48.74 48.84 48.39 48.64 127,470 -0.96(-1.94%)
Feb 23, 2023 49.67 49.79 48.94 49.60 187,560 +0.81(+1.67%)
Feb 22, 2023 49.02 49.11 48.57 48.79 164,566 -0.08(-0.16%)
Feb 21, 2023 49.46 49.65 48.85 48.87 172,524 -1.22(-2.44%)
Feb 17, 2023 50.32 50.32 49.73 50.09 195,808 -0.59(-1.15%)
Feb 16, 2023 50.81 51.38 50.67 50.67 151,296 -0.87(-1.69%)
Feb 15, 2023 50.97 51.55 50.88 51.55 174,118 +0.05(+0.10%)
Feb 14, 2023 50.98 51.74 50.74 51.50 230,955 +0.25(+0.48%)
Feb 13, 2023 50.59 51.35 50.55 51.25 156,373 +0.82(+1.63%)
Feb 10, 2023 50.35 50.57 50.01 50.43 106,611 -0.35(-0.68%)
Feb 09, 2023 51.70 51.79 50.59 50.77 213,414 -0.15(-0.29%)
Feb 08, 2023 51.53 51.77 50.80 50.92 354,742 -0.53(-1.02%)
Feb 07, 2023 50.36 51.65 50.35 51.45 138,919 +1.12(+2.23%)
Feb 06, 2023 50.37 50.73 50.16 50.33 168,121 -0.73(-1.44%)
Feb 03, 2023 50.58 51.87 50.56 51.06 475,987 -0.58(-1.11%)
Feb 02, 2023 51.30 51.88 50.92 51.64 296,340 +1.32(+2.62%)
Feb 01, 2023 49.14 50.60 48.97 50.32 145,232 +1.14(+2.32%)
Jan 31, 2023 48.49 49.18 48.45 49.18 247,703 +0.64(+1.33%)
Jan 30, 2023 48.93 49.12 48.53 48.53 193,611 -0.94(-1.90%)
Jan 27, 2023 48.94 49.77 48.89 49.47 433,440 +0.18(+0.36%)
Jan 26, 2023 48.99 49.30 48.52 49.30 1,174,424 +0.76(+1.57%)
Jan 25, 2023 47.82 48.69 47.50 48.53 605,456 -0.05(-0.10%)
Jan 24, 2023 48.33 48.73 48.23 48.58 136,893 -0.12(-0.24%)
Jan 23, 2023 47.78 48.89 47.75 48.70 556,344 +1.10(+2.31%)
Jan 20, 2023 46.66 47.61 46.45 47.60 434,189 +1.20(+2.59%)
Jan 19, 2023 46.54 46.79 46.25 46.40 144,586 -0.48(-1.02%)
Jan 18, 2023 47.77 47.99 46.86 46.88 221,159 -0.53(-1.11%)
Jan 17, 2023 47.12 47.68 47.11 47.40 418,878 +0.13(+0.27%)
Jan 13, 2023 46.64 47.31 46.54 47.27 404,761 +0.20(+0.42%)
Jan 12, 2023 46.74 47.25 46.27 47.07 477,767 +0.44(+0.94%)
Jan 11, 2023 46.01 46.64 45.91 46.64 489,734 +0.78(+1.71%)
Jan 10, 2023 45.56 45.92 45.28 45.85 245,974 +0.25(+0.54%)
Jan 09, 2023 45.45 46.34 45.28 45.61 488,219 +0.58(+1.28%)
Jan 06, 2023 44.02 45.17 43.59 45.03 197,920 +1.42(+3.25%)
Jan 05, 2023 44.16 44.18 43.58 43.61 188,101 -0.79(-1.79%)
Jan 04, 2023 44.46 44.66 43.93 44.41 3,190,680 +0.29(+0.65%)
Jan 03, 2023 44.95 45.19 43.82 44.12 142,873 -0.35(-0.78%)
Dec 30, 2022 44.08 44.48 43.88 44.47 306,954 -0.12(-0.27%)
Dec 29, 2022 43.90 44.75 43.90 44.58 406,506 +1.16(+2.67%)
Dec 28, 2022 44.10 44.38 43.40 43.42 959,474 -0.73(-1.66%)
Dec 27, 2022 44.42 44.42 43.98 44.16 483,799 -0.42(-0.93%)
Dec 23, 2022 44.26 44.62 43.95 44.57 273,996 +0.02(+0.04%)
Dec 22, 2022 45.14 45.14 43.88 44.55 352,899 -1.09(-2.39%)
Dec 21, 2022 45.14 45.86 45.05 45.65 824,027 +0.66(+1.48%)
Dec 20, 2022 44.69 45.23 44.53 44.98 392,832 +0.04(+0.09%)
Dec 19, 2022 45.60 45.61 44.68 44.94 716,721 -0.57(-1.24%)
Dec 16, 2022 45.99 46.13 45.28 45.51 226,867 -0.54(-1.16%)
Dec 15, 2022 47.11 47.18 45.90 46.04 206,536 -1.81(-3.77%)
Dec 14, 2022 48.19 48.73 47.34 47.85 171,869 -0.40(-0.82%)
Dec 13, 2022 49.40 49.59 47.90 48.24 376,539 +0.59(+1.24%)
Dec 12, 2022 46.81 47.66 46.80 47.65 180,792 +0.86(+1.84%)
Dec 09, 2022 46.89 47.45 46.78 46.79 128,119 -0.22(-0.46%)
Dec 08, 2022 46.54 47.16 46.31 47.01 349,367 +0.66(+1.43%)
Dec 07, 2022 46.32 46.66 46.06 46.35 125,916 -0.20(-0.42%)
Dec 06, 2022 47.53 47.53 46.30 46.55 176,520 -1.01(-2.12%)
Dec 05, 2022 48.01 48.27 47.32 47.55 169,671 -0.77(-1.59%)
Dec 02, 2022 47.72 48.50 47.72 48.32 146,709 -0.31(-0.63%)
Dec 01, 2022 48.65 48.91 48.12 48.63 179,490 +0.12(+0.24%)
Nov 30, 2022 46.37 48.55 46.31 48.51 268,202 +2.21(+4.78%)
Nov 29, 2022 46.66 46.78 46.12 46.30 221,964 -0.36(-0.76%)
Nov 28, 2022 47.15 47.46 46.51 46.65 219,931 -1.00(-2.09%)
Nov 25, 2022 47.67 47.81 47.51 47.65 153,359 -0.27(-0.56%)
Nov 23, 2022 47.43 48.06 47.43 47.92 157,446 +0.42(+0.89%)
Nov 22, 2022 46.84 47.54 46.57 47.49 174,457 +0.78(+1.67%)
Nov 21, 2022 46.93 47.06 46.59 46.71 171,463 -0.54(-1.15%)
Nov 18, 2022 47.71 47.71 46.89 47.26 134,437 +0.07(+0.15%)
Nov 17, 2022 46.33 47.40 46.32 47.19 217,455 +0.06(+0.13%)
Nov 16, 2022 47.49 47.50 46.99 47.13 237,380 -0.64(-1.34%)
Nov 15, 2022 48.29 48.49 47.38 47.77 146,561 +0.63(+1.34%)
Nov 14, 2022 47.14 47.69 46.91 47.14 121,756 -0.46(-0.98%)
Nov 11, 2022 46.64 47.71 46.49 47.60 213,440 +1.06(+2.27%)
Nov 10, 2022 45.11 46.59 45.02 46.55 235,742 +3.52(+8.17%)
Nov 09, 2022 43.70 43.76 42.97 43.03 168,060 -1.04(-2.35%)
Nov 08, 2022 43.94 44.53 43.48 44.07 244,590 +0.50(+1.16%)
Nov 07, 2022 42.97 43.59 42.70 43.56 191,089 +0.70(+1.64%)
Nov 04, 2022 42.90 43.00 41.95 42.86 158,939 +0.88(+2.09%)
Nov 03, 2022 42.50 42.66 41.97 41.98 232,199 -1.13(-2.61%)
Nov 02, 2022 44.59 45.10 43.11 43.11 213,462 -1.49(-3.35%)
Nov 01, 2022 45.49 45.51 44.44 44.60 432,530 -0.28(-0.62%)
Oct 31, 2022 45.06 45.14 44.67 44.88 242,318 -0.60(-1.33%)
Oct 28, 2022 43.87 45.52 43.87 45.48 257,975 +1.73(+3.95%)
Oct 27, 2022 44.35 44.56 43.68 43.75 515,283 -0.52(-1.18%)
Oct 26, 2022 44.10 45.14 44.10 44.27 313,837 -0.81(-1.80%)
Oct 25, 2022 44.34 45.10 44.33 45.08 329,138 +0.88(+1.99%)
Oct 24, 2022 43.82 44.35 43.31 44.20 465,317 +0.52(+1.20%)
Oct 21, 2022 42.44 43.77 42.36 43.68 935,468 +1.14(+2.67%)
Oct 20, 2022 42.49 43.41 42.36 42.54 2,292,780 +0.05(+0.12%)
Oct 19, 2022 42.26 42.92 42.20 42.49 177,348 -0.22(-0.51%)
Oct 18, 2022 43.33 43.50 42.20 42.71 214,437 +0.35(+0.82%)
Oct 17, 2022 42.07 42.53 42.01 42.37 252,743 +1.26(+3.08%)
Oct 14, 2022 42.65 42.67 41.03 41.10 223,407 -1.23(-2.89%)
Oct 13, 2022 39.93 42.48 39.83 42.33 403,939 +1.26(+3.08%)
Oct 12, 2022 41.21 41.46 41.02 41.06 281,823 -0.12(-0.29%)
Oct 11, 2022 41.56 41.85 40.90 41.18 427,749 -0.68(-1.63%)
Oct 10, 2022 42.51 42.56 41.51 41.86 275,957 -0.67(-1.58%)
Oct 07, 2022 43.43 43.48 42.37 42.53 148,535 -1.78(-4.01%)
Oct 06, 2022 44.51 45.01 44.27 44.31 148,135 -0.39(-0.86%)
Oct 05, 2022 43.95 44.97 43.73 44.70 192,000 +0.15(+0.33%)
Oct 04, 2022 44.00 44.57 43.94 44.55 240,981 +1.57(+3.66%)
Oct 03, 2022 42.00 43.19 41.88 42.98 454,944 +1.30(+3.13%)
Sep 30, 2022 42.28 42.87 41.66 41.67 1,595,721 -0.77(-1.82%)
Sep 29, 2022 42.96 43.05 42.00 42.45 201,957 -1.23(-2.81%)
Sep 28, 2022 42.89 43.84 42.58 43.67 264,430 +0.41(+0.96%)
Sep 27, 2022 43.71 44.11 42.82 43.26 443,686 +0.05(+0.11%)
Sep 26, 2022 43.30 44.02 43.12 43.21 292,421 -0.27(-0.61%)
Sep 23, 2022 43.63 43.72 42.98 43.47 350,143 -0.65(-1.48%)
Sep 22, 2022 44.37 44.60 43.91 44.12 397,648 -0.53(-1.19%)
Sep 21, 2022 45.46 46.10 44.65 44.66 140,725 -0.69(-1.53%)
Sep 20, 2022 45.15 45.60 44.96 45.35 239,986 -0.32(-0.69%)
Sep 19, 2022 44.80 45.70 44.80 45.67 152,264 +0.38(+0.83%)
Sep 16, 2022 45.02 45.33 44.75 45.29 166,149 -0.21(-0.46%)
Sep 15, 2022 46.18 46.45 45.27 45.50 356,004 -1.13(-2.42%)
Sep 14, 2022 46.59 46.88 46.15 46.62 283,587 +0.29(+0.62%)
Sep 13, 2022 47.59 47.72 46.22 46.34 203,231 -2.56(-5.23%)
Sep 12, 2022 48.48 48.91 48.43 48.90 113,591 +0.75(+1.56%)
Sep 09, 2022 47.60 48.25 47.54 48.15 200,633 +1.01(+2.14%)
Sep 08, 2022 46.61 47.33 46.42 47.14 104,373 +0.10(+0.21%)
Sep 07, 2022 46.39 47.17 46.26 47.04 181,202 +0.62(+1.34%)
Sep 06, 2022 46.71 46.88 46.07 46.42 219,014 -0.25(-0.53%)
Sep 02, 2022 47.73 47.99 46.44 46.66 244,580 -0.59(-1.25%)
Sep 01, 2022 47.12 47.33 46.40 47.26 202,183 -0.41(-0.87%)
Aug 31, 2022 48.34 48.50 47.64 47.67 160,828 -0.31(-0.64%)
Aug 30, 2022 48.79 48.89 47.61 47.98 177,282 -0.48(-1.00%)
Aug 29, 2022 48.57 48.92 48.32 48.46 137,600 -0.65(-1.33%)
Aug 26, 2022 51.25 51.32 49.10 49.11 193,050 -2.13(-4.16%)
Aug 25, 2022 50.52 51.25 50.50 51.25 92,165 +0.87(+1.73%)
Aug 24, 2022 50.26 50.59 50.11 50.38 76,784 +0.01(+0.02%)
Aug 23, 2022 50.33 50.87 50.29 50.37 190,025 -0.08(-0.16%)
Aug 22, 2022 51.11 51.13 50.33 50.45 212,303 -1.42(-2.74%)
Aug 19, 2022 52.46 52.46 51.81 51.87 140,733 -1.06(-2.00%)
Aug 18, 2022 52.63 53.10 52.50 52.93 189,370 +0.26(+0.49%)
Aug 17, 2022 52.61 53.06 52.33 52.67 160,874 -0.41(-0.76%)
Aug 16, 2022 52.99 53.34 52.63 53.08 188,539 -0.16(-0.30%)
Aug 15, 2022 52.76 53.34 52.69 53.23 200,693 +0.23(+0.43%)
Aug 12, 2022 52.37 53.01 52.21 53.01 164,012 +1.02(+1.96%)
Aug 11, 2022 52.49 52.83 51.91 51.99 193,367 -0.23(-0.44%)
Aug 10, 2022 52.02 52.23 51.56 52.22 272,342 +1.42(+2.80%)
Aug 09, 2022 50.97 51.00 50.55 50.79 206,224 -0.61(-1.19%)
Aug 08, 2022 51.81 52.18 51.15 51.41 168,938 -0.42(-0.82%)
Aug 05, 2022 51.17 51.99 51.17 51.83 609,273 -0.17(-0.32%)
Aug 04, 2022 51.62 52.02 51.44 52.00 530,630 +0.32(+0.61%)
Aug 03, 2022 50.66 51.79 50.66 51.68 523,796 +1.31(+2.61%)
Aug 02, 2022 50.31 50.98 50.03 50.37 281,749 -0.40(-0.78%)
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.