Indicators

Global Tech Ishares ETF (NY: IXN )

77.86 +0.71 (+0.92%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.13	23.25	22.95	23.09	885,863	+0.12(+0.52%)
Dec 28, 2018	23.09	23.24	22.76	22.97	792,286	+0.07(+0.32%)
Dec 27, 2018	22.41	22.90	22.12	22.90	874,946	+0.09(+0.41%)
Dec 26, 2018	21.78	22.81	21.64	22.80	959,933	+1.20(+5.57%)
Dec 24, 2018	21.93	22.16	21.60	21.60	510,307	-0.51(-2.29%)
Dec 21, 2018	22.73	22.94	22.04	22.11	774,818	-0.59(-2.58%)
Dec 20, 2018	23.05	23.24	22.47	22.69	1,512,917	-0.40(-1.75%)
Dec 19, 2018	23.54	23.94	22.85	23.10	1,285,818	-0.49(-2.07%)
Dec 18, 2018	23.56	23.72	23.40	23.58	1,537,229	+0.38(+1.65%)
Dec 17, 2018	23.74	23.90	23.20	23.20	790,903	-0.60(-2.52%)
Dec 14, 2018	24.09	24.19	23.79	23.80	589,706	-0.60(-2.46%)
Dec 13, 2018	24.51	24.62	24.30	24.40	536,194	-0.03(-0.12%)
Dec 12, 2018	24.56	24.74	24.41	24.43	705,653	+0.26(+1.07%)
Dec 11, 2018	24.49	24.51	24.00	24.17	359,840	+0.01(+0.05%)
Dec 10, 2018	23.75	24.20	23.61	24.16	578,979	+0.32(+1.35%)
Dec 07, 2018	24.53	24.67	23.78	23.84	1,508,771	-0.76(-3.07%)
Dec 06, 2018	24.11	24.64	23.92	24.60	1,288,333	-0.07(-0.27%)
Dec 04, 2018	25.43	25.48	24.66	24.66	941,649	-1.01(-3.93%)

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.