Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.77	46.01	45.29	45.98	241,174	+0.19(+0.42%)
Nov 27, 2020	45.75	45.98	45.75	45.79	199,510	+0.35(+0.78%)
Nov 25, 2020	45.40	45.52	45.30	45.43	333,950	+0.11(+0.24%)
Nov 24, 2020	44.97	45.44	44.77	45.33	315,362	+0.49(+1.09%)
Nov 23, 2020	44.96	45.19	44.54	44.84	352,078	+0.11(+0.26%)
Nov 20, 2020	45.09	45.13	44.69	44.72	287,295	-0.31(-0.70%)
Nov 19, 2020	44.63	45.12	44.55	45.04	301,065	+0.30(+0.66%)
Nov 18, 2020	45.08	45.27	44.74	44.74	340,525	-0.39(-0.86%)
Nov 17, 2020	45.11	45.33	44.97	45.13	486,278	-0.29(-0.63%)
Nov 16, 2020	44.95	45.42	44.92	45.41	401,655	+0.61(+1.36%)
Nov 13, 2020	44.67	44.87	44.40	44.80	289,751	+0.50(+1.13%)
Nov 12, 2020	44.72	44.85	44.19	44.30	1,118,489	-0.43(-0.95%)
Nov 11, 2020	44.13	44.81	44.11	44.73	471,643	+1.08(+2.47%)
Nov 10, 2020	44.00	44.33	43.39	43.65	513,682	-0.82(-1.84%)
Nov 09, 2020	45.51	45.99	44.40	44.47	565,272	-0.25(-0.56%)
Nov 06, 2020	44.47	44.82	43.97	44.72	377,536	+0.13(+0.29%)
Nov 05, 2020	44.35	44.65	44.20	44.59	969,764	+1.36(+3.13%)
Nov 04, 2020	42.81	43.50	42.48	43.23	337,290	+1.48(+3.55%)
Nov 03, 2020	41.31	41.99	41.25	41.75	330,783	+0.79(+1.94%)

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.