Global Tech Ishares ETF (NY: IXN )

323.99 USD -3.72 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 323.42 327.71 323.05 327.71 40,461 +3.81(+1.18%)
Apr 20, 2021 326.37 327.29 322.63 323.90 57,499 -3.09(-0.94%)
Apr 19, 2021 328.85 329.39 325.61 326.99 65,984 -3.21(-0.97%)
Apr 16, 2021 330.77 330.77 328.94 330.20 41,100 +0.19(+0.06%)
Apr 15, 2021 327.94 330.29 327.94 330.01 54,425 +5.11(+1.57%)
Apr 14, 2021 328.47 328.47 324.59 324.90 44,242 -3.24(-0.99%)
Apr 13, 2021 326.30 328.23 325.81 328.14 39,394 +3.51(+1.08%)
Apr 12, 2021 325.13 325.41 323.71 324.63 43,792 -2.17(-0.66%)
Apr 09, 2021 323.06 326.98 322.97 326.80 47,700 +2.28(+0.70%)
Apr 08, 2021 322.95 324.65 322.37 324.52 38,664 +4.81(+1.50%)
Apr 07, 2021 318.47 320.45 317.77 319.71 52,344 +0.69(+0.22%)
Apr 06, 2021 319.16 320.59 317.82 319.02 91,766 -1.41(-0.44%)
Apr 05, 2021 316.12 320.75 316.12 320.43 230,064 +6.51(+2.07%)
Apr 01, 2021 311.42 314.15 311.40 313.92 75,500 +6.20(+2.01%)
Mar 31, 2021 304.95 309.27 304.95 307.72 37,761 +4.51(+1.49%)
Mar 30, 2021 303.38 304.04 302.32 303.21 62,717 -2.64(-0.86%)
Mar 29, 2021 306.77 306.97 303.77 305.85 76,396 -1.93(-0.63%)
Mar 26, 2021 300.25 308.09 300.25 307.78 68,700 +7.74(+2.58%)
Mar 25, 2021 298.30 300.94 296.67 300.04 85,763 +0.44(+0.15%)
Mar 24, 2021 304.98 304.98 299.60 299.60 52,825 -3.84(-1.27%)
Mar 23, 2021 306.35 307.02 302.91 303.44 74,221 -2.73(-0.89%)
Mar 22, 2021 301.76 307.23 301.76 306.17 46,305 +5.63(+1.87%)
Mar 19, 2021 301.00 302.34 299.71 300.54 41,100 +0.09(+0.03%)
Mar 18, 2021 304.72 305.42 300.43 300.45 61,627 -8.41(-2.72%)
Mar 17, 2021 306.27 310.53 304.61 308.86 49,566 -0.28(-0.09%)
Mar 16, 2021 309.24 311.75 307.67 309.14 46,771 +2.20(+0.72%)
Mar 15, 2021 304.05 307.13 303.15 306.94 154,156 +3.16(+1.04%)
Mar 12, 2021 302.40 304.15 300.97 303.78 55,800 -2.26(-0.74%)
Mar 11, 2021 304.12 307.42 303.73 306.04 66,181 +6.77(+2.26%)
Mar 10, 2021 303.03 303.74 299.23 299.27 62,605 -2.03(-0.67%)
Mar 09, 2021 297.82 302.67 297.82 301.30 56,045 +9.90(+3.40%)
Mar 08, 2021 297.75 299.24 291.35 291.40 138,317 -7.91(-2.64%)
Mar 05, 2021 297.75 299.73 289.62 299.31 77,500 +5.81(+1.98%)
Mar 04, 2021 300.00 301.52 290.35 293.50 78,516 -7.15(-2.38%)
Mar 03, 2021 307.00 307.98 300.62 300.65 46,272 -7.25(-2.35%)
Mar 02, 2021 312.75 313.33 307.57 307.90 139,469 -5.23(-1.67%)
Mar 01, 2021 308.68 313.32 307.05 313.13 98,178 +9.06(+2.98%)
Feb 26, 2021 305.36 307.55 301.40 304.07 204,100 +1.00(+0.33%)
Feb 25, 2021 311.21 312.86 302.64 303.07 75,032 -10.48(-3.34%)
Feb 24, 2021 306.29 313.73 305.03 313.55 53,192 +4.28(+1.38%)
Feb 23, 2021 306.46 310.98 301.45 309.27 208,847 -2.12(-0.68%)
Feb 22, 2021 314.04 314.88 311.30 311.39 45,296 -6.81(-2.14%)
Feb 19, 2021 319.57 320.43 317.26 318.20 49,400 +0.57(+0.18%)
Feb 18, 2021 315.91 317.96 314.27 317.63 46,043 -1.44(-0.45%)
Feb 17, 2021 319.11 319.89 316.59 319.07 74,549 -3.92(-1.21%)
Feb 16, 2021 324.70 324.99 322.15 322.99 52,743 -0.30(-0.09%)
Feb 12, 2021 320.75 323.38 320.36 323.29 36,100 +1.42(+0.44%)
Feb 11, 2021 320.00 321.92 319.23 321.87 86,196 +4.38(+1.38%)
Feb 10, 2021 319.72 320.00 315.54 317.49 50,899 -0.49(-0.15%)
Feb 09, 2021 317.15 319.26 317.12 317.98 63,608 +0.47(+0.15%)
Feb 08, 2021 315.67 317.92 315.43 317.51 59,339 +2.97(+0.94%)
Feb 05, 2021 315.66 315.66 313.57 314.54 43,000 -0.26(-0.08%)
Feb 04, 2021 311.84 314.84 311.15 314.80 86,676 +3.91(+1.26%)
Feb 03, 2021 312.21 312.62 310.06 310.89 83,101 -1.02(-0.33%)
Feb 02, 2021 310.81 312.61 310.44 311.91 230,141 +4.27(+1.39%)
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.