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 (%)
Oct 29, 2021 58.76 59.52 58.69 59.49 258,615 +0.07(+0.12%)
Oct 28, 2021 59.09 59.45 58.99 59.43 347,376 +0.70(+1.19%)
Oct 27, 2021 58.87 59.16 58.66 58.73 370,624 -0.06(-0.10%)
Oct 26, 2021 59.10 58.79 553,919 +0.11(+0.18%)
Oct 25, 2021 58.70 58.89 58.46 58.68 548,612 +0.19(+0.32%)
Oct 22, 2021 58.64 58.94 58.29 58.49 2,038,803 -0.16(-0.27%)
Oct 21, 2021 58.32 58.71 58.06 58.65 8,653,099 +0.07(+0.12%)
Oct 20, 2021 58.80 58.83 58.36 58.58 208,601 -0.27(-0.45%)
Oct 19, 2021 58.37 58.85 58.30 58.85 238,608 +0.62(+1.06%)
Oct 18, 2021 57.43 58.23 57.37 58.23 185,504 +0.41(+0.71%)
Oct 15, 2021 57.50 57.81 57.41 57.81 213,809 +0.51(+0.89%)
Oct 14, 2021 56.66 57.30 56.59 57.30 244,889 +1.25(+2.23%)
Oct 13, 2021 55.88 56.09 55.60 56.05 281,036 +0.44(+0.80%)
Oct 12, 2021 56.07 56.09 55.46 55.61 155,235 -0.33(-0.60%)
Oct 11, 2021 55.97 56.62 55.88 55.94 299,239 -0.27(-0.47%)
Oct 08, 2021 56.69 56.76 56.08 56.21 298,133 -0.22(-0.38%)
Oct 07, 2021 56.36 56.83 56.35 56.42 236,165 +0.47(+0.84%)
Oct 06, 2021 54.96 55.98 54.78 55.95 441,919 +0.31(+0.55%)
Oct 05, 2021 55.10 55.98 55.09 55.65 206,468 +0.76(+1.38%)
Oct 04, 2021 55.89 55.92 54.58 54.89 334,256 -1.33(-2.36%)
Oct 01, 2021 55.80 56.43 55.25 56.22 712,602 +0.46(+0.83%)
Sep 30, 2021 56.36 56.57 55.68 55.76 195,130 -0.30(-0.54%)
Sep 29, 2021 56.39 56.64 55.91 56.06 207,022 -0.17(-0.30%)
Sep 28, 2021 57.17 57.26 56.21 56.23 436,132 -1.93(-3.32%)
Sep 27, 2021 58.26 58.27 57.83 58.16 236,019 -0.52(-0.89%)
Sep 24, 2021 58.33 58.71 58.23 58.68 169,891 -0.09(-0.15%)
Sep 23, 2021 58.33 58.88 58.18 58.77 311,927 +0.77(+1.32%)
Sep 22, 2021 57.48 58.19 57.31 58.00 201,485 +0.64(+1.12%)
Sep 21, 2021 57.57 57.64 57.07 57.36 264,813 +0.26(+0.45%)
Sep 20, 2021 57.30 57.64 56.45 57.10 401,168 -1.16(-1.99%)
Sep 17, 2021 59.11 59.11 58.15 58.26 237,319 -0.99(-1.68%)
Sep 16, 2021 58.86 59.26 58.60 59.26 235,072 +0.05(+0.08%)
Sep 15, 2021 58.88 59.24 58.62 59.21 269,906 +0.42(+0.72%)
Sep 14, 2021 59.00 59.13 58.61 58.79 301,102 -0.02(-0.03%)
Sep 13, 2021 59.15 59.23 58.43 58.81 258,436 +0.07(+0.12%)
Sep 10, 2021 59.55 59.66 58.66 58.74 252,073 -0.44(-0.75%)
Sep 09, 2021 59.35 59.54 59.09 59.18 233,483 -0.04(-0.07%)
Sep 08, 2021 59.57 59.58 58.93 59.22 277,768 -0.36(-0.61%)
Sep 07, 2021 59.65 59.76 59.36 59.58 496,444 -0.09(-0.15%)
Sep 03, 2021 59.30 59.75 59.30 59.67 235,704 +0.32(+0.55%)
Sep 02, 2021 59.57 59.61 59.09 59.35 465,669 -0.02(-0.03%)
Sep 01, 2021 59.48 59.68 59.28 59.37 413,243 +0.20(+0.33%)
Aug 31, 2021 59.54 59.54 59.10 59.17 265,377 -0.25(-0.41%)
Aug 30, 2021 58.97 59.44 58.97 59.42 272,347 +0.56(+0.95%)
Aug 27, 2021 58.29 58.89 58.23 58.86 226,769 +0.59(+1.01%)
Aug 26, 2021 58.42 58.57 58.14 58.26 246,802 -0.27(-0.45%)
Aug 25, 2021 58.74 58.85 58.50 58.53 237,756 -0.07(-0.12%)
Aug 24, 2021 58.63 58.76 58.51 58.60 421,457 +0.02(+0.03%)
Aug 23, 2021 57.84 58.59 57.84 58.58 254,407 +0.99(+1.73%)
Aug 20, 2021 57.22 57.67 57.08 57.59 317,707 +0.55(+0.97%)
Aug 19, 2021 56.25 57.20 56.19 57.03 273,628 +0.38(+0.68%)
Aug 18, 2021 57.24 57.47 56.55 56.65 523,566 -0.56(-0.98%)
Aug 17, 2021 57.39 57.49 56.93 57.21 303,496 -0.63(-1.09%)
Aug 16, 2021 57.52 57.85 57.07 57.84 230,409 +0.15(+0.26%)
Aug 13, 2021 57.45 57.69 57.34 57.69 180,455 +0.24(+0.41%)
Aug 12, 2021 57.10 57.50 56.88 57.46 281,964 +0.12(+0.21%)
Aug 11, 2021 57.51 57.51 57.03 57.34 328,458 +0.06(+0.10%)
Aug 10, 2021 57.80 57.87 57.20 57.28 293,935 -0.43(-0.75%)
Aug 09, 2021 58.02 58.06 57.69 57.71 447,884 -0.09(-0.15%)
Aug 06, 2021 57.82 57.96 57.73 57.80 274,107 -0.30(-0.51%)
Aug 05, 2021 57.85 58.11 57.78 58.10 506,973 +0.30(+0.51%)
Aug 04, 2021 57.62 57.92 57.48 57.80 403,488 +0.24(+0.41%)
Aug 03, 2021 57.30 57.62 56.92 57.57 904,697 +0.48(+0.84%)
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.