Indicators

Global Tech Ishares ETF (NY: IXN )

74.47 +0.33 (+0.44%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.75	46.00	45.28	45.97	241,238	+0.19(+0.42%)
Nov 27, 2020	45.74	45.97	45.74	45.78	199,563	+0.35(+0.78%)
Nov 25, 2020	45.39	45.51	45.29	45.42	334,038	+0.11(+0.24%)
Nov 24, 2020	44.96	45.43	44.76	45.31	315,445	+0.49(+1.09%)
Nov 23, 2020	44.95	45.17	44.53	44.83	352,170	+0.11(+0.25%)
Nov 20, 2020	45.08	45.12	44.68	44.71	287,371	-0.31(-0.70%)
Nov 19, 2020	44.61	45.11	44.54	45.03	301,144	+0.30(+0.66%)
Nov 18, 2020	45.07	45.26	44.73	44.73	340,614	-0.39(-0.86%)
Nov 17, 2020	45.10	45.31	44.96	45.12	486,406	-0.28(-0.63%)
Nov 16, 2020	44.94	45.41	44.90	45.40	401,760	+0.61(+1.36%)
Nov 13, 2020	44.66	44.86	44.39	44.79	289,827	+0.50(+1.13%)
Nov 12, 2020	44.71	44.84	44.18	44.29	1,118,782	-0.43(-0.95%)
Nov 11, 2020	44.12	44.80	44.10	44.72	471,767	+1.08(+2.47%)
Nov 10, 2020	43.99	44.32	43.38	43.64	513,817	-0.82(-1.84%)
Nov 09, 2020	45.49	45.98	44.39	44.46	565,421	-0.25(-0.56%)
Nov 06, 2020	44.45	44.80	43.96	44.71	377,635	+0.13(+0.29%)
Nov 05, 2020	44.34	44.64	44.19	44.58	970,018	+1.35(+3.13%)
Nov 04, 2020	42.80	43.49	42.47	43.22	337,378	+1.48(+3.55%)
Nov 03, 2020	41.30	41.98	41.24	41.74	330,869	+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.