Skip to main content

Global Tech Ishares ETF (NY: IXN )

79.63 -0.45 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.37 52.60 52.29 52.36 880,561 +0.30(+0.58%)
May 27, 2021 52.25 52.43 51.95 52.06 4,300,105 -0.26(-0.50%)
May 26, 2021 52.38 52.52 52.14 52.32 15,350,911 +0.00(+0.01%)
May 25, 2021 52.55 52.57 52.25 52.32 209,588 +0.03(+0.06%)
May 24, 2021 51.80 52.43 51.71 52.29 202,851 +0.92(+1.79%)
May 21, 2021 51.91 51.95 51.35 51.37 214,387 -0.30(-0.59%)
May 20, 2021 50.91 51.79 50.91 51.67 851,821 +1.02(+2.02%)
May 19, 2021 49.70 50.72 49.70 50.65 613,982 +0.07(+0.15%)
May 18, 2021 51.03 51.15 50.55 50.58 291,924 -0.11(-0.22%)
May 17, 2021 50.74 50.76 50.31 50.69 328,299 -0.53(-1.04%)
May 14, 2021 50.65 51.33 50.64 51.23 230,844 +1.14(+2.27%)
May 13, 2021 49.94 50.37 49.68 50.09 274,507 +0.70(+1.42%)
May 12, 2021 50.07 50.34 49.28 49.39 435,915 -1.61(-3.16%)
May 11, 2021 50.19 51.07 50.07 51.00 457,575 -0.26(-0.51%)
May 10, 2021 52.31 52.41 51.25 51.27 264,187 -1.37(-2.60%)
May 07, 2021 52.54 52.84 52.39 52.63 345,919 +0.56(+1.07%)
May 06, 2021 51.61 52.13 51.27 52.08 289,118 +0.37(+0.72%)
May 05, 2021 52.07 52.19 51.61 51.71 249,857 +0.04(+0.07%)
May 04, 2021 52.22 52.22 51.17 51.67 284,973 -0.97(-1.83%)
May 03, 2021 53.02 53.10 52.56 52.63 297,579 -0.11(-0.20%)
Apr 30, 2021 53.00 53.27 52.70 52.74 300,783 -0.83(-1.54%)
Apr 29, 2021 54.04 54.04 53.10 53.57 234,164 -0.01(-0.02%)
Apr 28, 2021 53.63 53.81 53.49 53.58 301,969 -0.42(-0.77%)
Apr 27, 2021 54.18 54.22 53.83 53.99 465,296 -0.20(-0.37%)
Apr 26, 2021 53.90 54.20 53.90 54.19 218,483 +0.36(+0.67%)
Apr 23, 2021 53.16 53.90 53.16 53.83 151,002 +0.83(+1.57%)
Apr 22, 2021 53.52 53.71 52.81 53.00 1,053,560 -0.61(-1.14%)
Apr 21, 2021 52.90 53.60 52.84 53.60 247,357 +0.62(+1.18%)
Apr 20, 2021 53.39 53.54 52.77 52.98 351,518 -0.51(-0.94%)
Apr 19, 2021 53.79 53.88 53.26 53.49 403,391 -0.53(-0.97%)
Apr 16, 2021 54.10 54.10 53.81 54.01 251,264 +0.03(+0.06%)
Apr 15, 2021 53.64 54.03 53.64 53.98 332,726 +0.84(+1.57%)
Apr 14, 2021 53.73 53.73 53.09 53.14 270,472 -0.53(-0.99%)
Apr 13, 2021 53.37 53.69 53.29 53.67 240,834 +0.57(+1.08%)
Apr 12, 2021 53.18 53.23 52.95 53.10 267,721 -0.35(-0.66%)
Apr 09, 2021 52.84 53.49 52.83 53.46 291,612 +0.37(+0.70%)
Apr 08, 2021 52.83 53.10 52.73 53.08 236,371 +0.79(+1.50%)
Apr 07, 2021 52.09 52.42 51.98 52.30 320,003 +0.11(+0.22%)
Apr 06, 2021 52.21 52.44 51.99 52.18 561,009 -0.23(-0.44%)
Apr 05, 2021 51.71 52.47 51.71 52.41 1,406,491 +1.06(+2.07%)
Apr 01, 2021 50.94 51.39 50.94 51.35 461,567 +1.01(+2.01%)
Mar 31, 2021 49.88 50.59 49.88 50.33 230,851 +0.74(+1.49%)
Mar 30, 2021 49.62 49.73 49.45 49.60 383,419 -0.43(-0.86%)
Mar 29, 2021 50.18 50.21 49.69 50.03 467,045 -0.32(-0.63%)
Mar 26, 2021 49.11 50.40 49.11 50.34 419,996 +1.27(+2.58%)
Mar 25, 2021 48.79 49.23 48.53 49.08 524,310 +0.07(+0.15%)
Mar 24, 2021 49.89 49.89 49.01 49.01 322,944 -0.63(-1.27%)
Mar 23, 2021 50.11 50.22 49.55 49.63 453,748 -0.45(-0.89%)
Mar 22, 2021 49.36 50.25 49.36 50.08 283,084 +0.92(+1.87%)
Mar 19, 2021 49.24 49.45 49.02 49.16 251,264 +0.01(+0.03%)
Mar 18, 2021 49.84 49.96 49.14 49.15 376,755 -1.38(-2.72%)
Mar 17, 2021 50.10 50.79 49.83 50.52 303,020 -0.05(-0.09%)
Mar 16, 2021 50.58 50.99 50.33 50.57 285,933 +0.36(+0.72%)
Mar 15, 2021 49.73 50.24 49.59 50.21 942,429 +0.52(+1.04%)
Mar 12, 2021 49.46 49.75 49.23 49.69 341,132 -0.37(-0.74%)
Mar 11, 2021 49.75 50.29 49.68 50.06 404,596 +1.11(+2.26%)
Mar 10, 2021 49.57 49.68 48.95 48.95 382,734 -0.33(-0.67%)
Mar 09, 2021 48.72 49.51 48.72 49.28 342,629 +1.62(+3.40%)
Mar 08, 2021 48.70 48.95 47.66 47.67 845,598 -1.29(-2.64%)
Mar 05, 2021 48.70 49.03 47.37 48.96 473,794 +0.95(+1.98%)
Mar 04, 2021 49.07 49.32 47.49 48.01 480,005 -1.17(-2.38%)
Mar 03, 2021 50.22 50.38 49.17 49.18 282,882 -1.19(-2.35%)
Mar 02, 2021 51.16 51.25 50.31 50.36 852,640 -0.86(-1.67%)
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.