Indicators

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.62	29.88	29.62	29.84	250,397	+0.35(+1.17%)
Sep 27, 2019	29.90	29.90	29.35	29.49	308,122	-0.40(-1.34%)
Sep 26, 2019	29.82	29.96	29.65	29.89	231,532	+0.05(+0.17%)
Sep 25, 2019	29.48	29.89	29.27	29.84	273,330	+0.32(+1.08%)
Sep 24, 2019	29.98	30.07	29.44	29.52	330,143	-0.26(-0.87%)
Sep 23, 2019	29.70	29.88	29.65	29.78	194,352	+0.05(+0.18%)
Sep 20, 2019	30.12	30.14	29.70	29.73	250,465	-0.34(-1.14%)
Sep 19, 2019	30.08	30.29	30.04	30.07	208,698	+0.12(+0.39%)
Sep 18, 2019	29.95	29.99	29.64	29.95	218,227	-0.00(-0.01%)
Sep 17, 2019	29.83	29.96	29.80	29.95	323,311	+0.15(+0.50%)
Sep 16, 2019	29.71	29.87	29.67	29.81	547,726	-0.15(-0.50%)
Sep 13, 2019	30.09	30.09	29.94	29.95	262,865	-0.19(-0.63%)
Sep 12, 2019	30.11	30.32	30.04	30.15	292,449	+0.20(+0.66%)
Sep 11, 2019	29.74	29.95	29.67	29.95	274,036	+0.32(+1.08%)
Sep 10, 2019	29.64	29.64	29.34	29.63	260,645	-0.14(-0.48%)
Sep 09, 2019	30.10	30.10	29.64	29.77	199,386	-0.16(-0.55%)
Sep 06, 2019	30.04	30.04	29.91	29.94	287,663	-0.04(-0.13%)
Sep 05, 2019	29.75	30.04	29.75	29.97	369,536	+0.65(+2.22%)
Sep 04, 2019	29.10	29.32	29.10	29.32	303,764	+0.52(+1.80%)

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.