Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.92 57.26 56.92 57.24 406,718 -0.02(-0.03%)
Jul 29, 2021 57.02 57.51 57.02 57.26 331,054 +0.31(+0.54%)
Jul 28, 2021 56.98 57.21 56.47 56.95 709,132 +0.00(+0.00%)
Jul 27, 2021 57.51 57.51 56.26 56.95 699,897 -0.56(-0.98%)
Jul 26, 2021 57.39 57.58 57.22 57.51 3,871,168 -0.10(-0.17%)
Jul 23, 2021 57.19 57.63 57.14 57.61 14,536,792 +0.61(+1.07%)
Jul 22, 2021 56.71 57.05 56.71 57.00 286,743 +0.46(+0.82%)
Jul 21, 2021 56.03 56.59 55.93 56.54 169,942 +0.51(+0.91%)
Jul 20, 2021 55.48 56.34 55.16 56.03 341,386 +0.80(+1.44%)
Jul 19, 2021 55.30 55.44 54.93 55.23 191,048 -0.83(-1.47%)
Jul 16, 2021 56.79 56.86 55.95 56.06 230,052 -0.52(-0.92%)
Jul 15, 2021 57.04 57.04 56.31 56.58 239,982 -0.53(-0.92%)
Jul 14, 2021 57.24 57.40 56.93 57.11 199,738 +0.35(+0.61%)
Jul 13, 2021 56.44 57.11 56.40 56.76 187,657 +0.19(+0.33%)
Jul 12, 2021 56.68 56.75 56.37 56.57 221,817 +0.08(+0.14%)
Jul 09, 2021 55.85 56.49 55.85 56.49 363,854 +0.71(+1.28%)
Jul 08, 2021 55.47 55.95 55.39 55.78 228,772 -0.69(-1.21%)
Jul 07, 2021 56.58 56.61 56.14 56.46 364,981 +0.31(+0.55%)
Jul 06, 2021 56.10 56.41 55.71 56.16 377,307 +0.24(+0.43%)
Jul 02, 2021 55.62 56.01 55.62 55.91 824,624 +0.58(+1.05%)
Jul 01, 2021 55.23 55.33 55.02 55.33 548,969 -0.04(-0.07%)
Jun 30, 2021 55.37 55.44 55.21 55.37 178,909 -0.09(-0.17%)
Jun 29, 2021 55.17 55.51 55.10 55.46 139,299 +0.28(+0.50%)
Jun 28, 2021 54.89 55.21 54.89 55.19 229,047 +0.56(+1.02%)
Jun 25, 2021 54.80 54.86 54.60 54.63 166,693 -0.14(-0.25%)
Jun 24, 2021 54.72 54.85 54.68 54.76 1,838,405 +0.47(+0.87%)
Jun 23, 2021 54.36 54.49 54.25 54.29 191,948 -0.03(-0.05%)
Jun 22, 2021 53.90 54.36 53.87 54.32 187,455 +0.31(+0.58%)
Jun 21, 2021 53.45 54.02 53.16 54.01 320,007 +0.55(+1.03%)
Jun 18, 2021 53.72 53.83 53.39 53.46 225,974 -0.61(-1.13%)
Jun 17, 2021 53.33 54.19 53.33 54.07 219,769 +0.54(+1.00%)
Jun 16, 2021 53.94 54.02 53.10 53.53 337,837 -0.24(-0.45%)
Jun 15, 2021 54.07 54.13 53.67 53.77 3,627,308 -0.30(-0.55%)
Jun 14, 2021 53.64 54.11 53.48 54.07 166,901 +0.52(+0.96%)
Jun 11, 2021 53.34 53.56 53.33 53.55 178,324 +0.31(+0.59%)
Jun 10, 2021 52.98 53.33 52.83 53.24 316,655 +0.42(+0.80%)
Jun 09, 2021 53.04 53.07 52.79 52.82 294,959 +0.02(+0.03%)
Jun 08, 2021 53.11 53.27 52.72 52.80 339,388 -0.07(-0.12%)
Jun 07, 2021 52.83 52.93 52.65 52.87 417,644 -0.06(-0.12%)
Jun 04, 2021 52.32 52.99 52.32 52.93 274,937 +0.93(+1.80%)
Jun 03, 2021 52.04 52.25 51.70 51.99 288,693 -0.41(-0.77%)
Jun 02, 2021 52.16 52.57 52.16 52.40 519,855 +0.24(+0.45%)
Jun 01, 2021 52.63 52.70 52.11 52.16 792,951 -0.16(-0.30%)
May 28, 2021 52.32 52.55 52.24 52.32 881,352 +0.30(+0.58%)
May 27, 2021 52.21 52.38 51.91 52.02 4,303,970 -0.26(-0.50%)
May 26, 2021 52.34 52.47 52.09 52.28 15,364,709 +0.00(+0.01%)
May 25, 2021 52.50 52.52 52.20 52.27 209,776 +0.03(+0.06%)
May 24, 2021 51.75 52.39 51.66 52.24 203,033 +0.92(+1.79%)
May 21, 2021 51.87 51.90 51.30 51.32 214,580 -0.30(-0.59%)
May 20, 2021 50.86 51.74 50.86 51.63 852,587 +1.02(+2.01%)
May 19, 2021 49.65 50.67 49.65 50.61 614,534 +0.07(+0.15%)
May 18, 2021 50.99 51.10 50.51 50.53 292,187 -0.11(-0.22%)
May 17, 2021 50.70 50.72 50.27 50.65 328,595 -0.53(-1.04%)
May 14, 2021 50.60 51.29 50.59 51.18 231,052 +1.13(+2.27%)
May 13, 2021 49.89 50.33 49.64 50.05 274,754 +0.70(+1.42%)
May 12, 2021 50.03 50.30 49.24 49.35 436,307 -1.61(-3.16%)
May 11, 2021 50.14 51.02 50.03 50.96 457,986 -0.26(-0.51%)
May 10, 2021 52.26 52.36 51.21 51.22 264,425 -1.37(-2.60%)
May 07, 2021 52.49 52.80 52.34 52.59 346,229 +0.56(+1.07%)
May 06, 2021 51.57 52.09 51.23 52.03 289,378 +0.37(+0.72%)
May 05, 2021 52.02 52.15 51.57 51.66 250,082 +0.04(+0.07%)
May 04, 2021 52.18 52.18 51.12 51.62 285,229 -0.96(-1.83%)
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.