Indicators

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.75	21.76	21.57	21.62	167,764	-0.03(-0.15%)
Jul 28, 2017	21.59	21.70	21.57	21.66	90,590	-0.08(-0.39%)
Jul 27, 2017	21.99	22.02	21.51	21.74	113,834	-0.10(-0.45%)
Jul 26, 2017	21.86	21.87	21.78	21.84	78,534	+0.03(+0.14%)
Jul 25, 2017	21.79	21.83	21.74	21.81	139,344	-0.05(-0.25%)
Jul 24, 2017	21.79	21.88	21.77	21.86	65,897	+0.07(+0.34%)
Jul 21, 2017	21.73	21.81	21.72	21.79	96,456	-0.05(-0.24%)
Jul 20, 2017	21.85	21.86	21.74	21.84	157,968	+0.05(+0.21%)
Jul 19, 2017	21.71	21.81	21.71	21.80	119,960	+0.16(+0.72%)
Jul 18, 2017	21.52	21.64	21.47	21.64	127,826	+0.12(+0.58%)
Jul 17, 2017	21.53	21.59	21.48	21.52	264,348	-0.03(-0.16%)
Jul 14, 2017	21.41	21.57	21.41	21.55	79,300	+0.18(+0.86%)
Jul 13, 2017	21.30	21.41	21.30	21.37	135,490	+0.07(+0.32%)
Jul 12, 2017	21.15	21.32	21.15	21.30	91,273	+0.29(+1.40%)
Jul 11, 2017	20.90	21.03	20.89	21.00	80,743	+0.10(+0.48%)
Jul 10, 2017	20.75	20.94	20.73	20.90	133,269	+0.18(+0.85%)
Jul 07, 2017	20.53	20.78	20.53	20.73	287,389	+0.24(+1.16%)
Jul 06, 2017	20.53	20.59	20.43	20.49	111,822	-0.19(-0.90%)
Jul 05, 2017	20.53	20.71	20.50	20.68	262,475	+0.16(+0.77%)

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.