Indicators

Global Tech Ishares ETF (NY: IXN )

72.86 +2.00 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.53	35.87	35.25	35.80	262,634	+0.40(+1.13%)
May 28, 2020	35.30	35.99	35.30	35.40	377,237	+0.03(+0.08%)
May 27, 2020	35.19	35.41	34.61	35.37	462,131	+0.14(+0.41%)
May 26, 2020	35.90	35.92	35.15	35.23	840,570	+0.11(+0.31%)
May 22, 2020	34.96	35.17	34.88	35.12	250,303	+0.05(+0.15%)
May 21, 2020	35.50	35.50	35.01	35.06	490,743	-0.43(-1.22%)
May 20, 2020	35.23	35.60	35.23	35.50	376,109	+0.70(+2.02%)
May 19, 2020	34.94	35.24	34.74	34.80	331,572	-0.12(-0.36%)
May 18, 2020	34.63	35.06	34.59	34.92	610,938	+0.95(+2.81%)
May 15, 2020	33.41	33.97	33.34	33.97	337,848	+0.00(+0.00%)
May 14, 2020	33.27	33.97	32.94	33.97	390,301	+0.43(+1.29%)
May 13, 2020	34.19	34.29	33.19	33.53	548,276	-0.53(-1.55%)
May 12, 2020	34.89	34.92	34.06	34.06	1,071,146	-0.72(-2.07%)
May 11, 2020	34.31	34.90	34.22	34.78	500,163	+0.18(+0.53%)
May 08, 2020	34.34	34.60	34.24	34.60	413,063	+0.50(+1.46%)
May 07, 2020	34.07	34.24	33.95	34.10	447,032	+0.53(+1.58%)
May 06, 2020	33.64	33.84	33.48	33.57	374,031	+0.20(+0.59%)
May 05, 2020	33.31	33.76	33.28	33.37	952,350	+0.40(+1.20%)
May 04, 2020	32.39	32.98	32.20	32.98	946,851	+0.48(+1.48%)

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.