Indicators

Global Tech Ishares ETF (NY: IXN )

70.84 +0.33 (+0.47%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.32	52.55	52.24	52.32	881,352	+0.30(+0.58%)
May 27, 2021	52.21	52.38	51.91	52.02	4,303,970	-0.26(-0.50%)
May 26, 2021	52.34	52.47	52.09	52.28	15,364,709	+0.00(+0.01%)
May 25, 2021	52.50	52.52	52.20	52.27	209,776	+0.03(+0.06%)
May 24, 2021	51.75	52.39	51.66	52.24	203,033	+0.92(+1.79%)
May 21, 2021	51.87	51.90	51.30	51.32	214,580	-0.30(-0.59%)
May 20, 2021	50.86	51.74	50.86	51.63	852,587	+1.02(+2.01%)
May 19, 2021	49.65	50.67	49.65	50.61	614,534	+0.07(+0.15%)
May 18, 2021	50.99	51.10	50.51	50.53	292,187	-0.11(-0.22%)
May 17, 2021	50.70	50.72	50.27	50.65	328,595	-0.53(-1.04%)
May 14, 2021	50.60	51.29	50.59	51.18	231,052	+1.13(+2.27%)
May 13, 2021	49.89	50.33	49.64	50.05	274,754	+0.70(+1.42%)
May 12, 2021	50.03	50.30	49.24	49.35	436,307	-1.61(-3.16%)
May 11, 2021	50.14	51.02	50.03	50.96	457,986	-0.26(-0.51%)
May 10, 2021	52.26	52.36	51.21	51.22	264,425	-1.37(-2.60%)
May 07, 2021	52.49	52.80	52.34	52.59	346,229	+0.56(+1.07%)
May 06, 2021	51.57	52.09	51.23	52.03	289,378	+0.37(+0.72%)
May 05, 2021	52.02	52.15	51.57	51.66	250,082	+0.04(+0.07%)
May 04, 2021	52.18	52.18	51.12	51.62	285,229	-0.96(-1.83%)

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.