Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.17	18.17	18.07	18.14	151,715	-0.09(-0.47%)
Jan 30, 2017	18.26	18.26	18.13	18.23	183,304	-0.11(-0.62%)
Jan 27, 2017	18.33	18.39	18.32	18.34	170,255	+0.01(+0.06%)
Jan 26, 2017	18.38	18.39	18.29	18.33	163,168	-0.01(-0.08%)
Jan 25, 2017	18.28	18.36	18.25	18.35	1,823,412	+0.23(+1.29%)
Jan 24, 2017	17.96	18.14	17.96	18.11	133,575	+0.17(+0.96%)
Jan 23, 2017	17.88	17.96	17.85	17.94	156,056	+0.04(+0.25%)
Jan 20, 2017	17.86	17.93	17.85	17.90	108,069	+0.09(+0.52%)
Jan 19, 2017	17.84	17.90	17.78	17.80	9,368,838	-0.04(-0.22%)
Jan 18, 2017	17.83	17.87	17.80	17.84	82,995	+0.03(+0.19%)
Jan 17, 2017	17.82	17.85	17.77	17.81	164,592	-0.08(-0.42%)
Jan 13, 2017		17.88	17.88	17.88	0	+0.03(+0.15%)
Jan 12, 2017	17.84	17.86	17.71	17.86	136,206	-0.02(-0.13%)
Jan 11, 2017	17.79	17.88	17.76	17.88	125,649	+0.12(+0.66%)
Jan 10, 2017	17.78	17.82	17.74	17.76	76,944	-0.00(-0.03%)
Jan 09, 2017	17.71	17.80	17.71	17.77	211,543	+0.05(+0.31%)
Jan 06, 2017	17.59	17.74	17.54	17.71	241,956	+0.13(+0.73%)
Jan 05, 2017	17.53	17.59	17.52	17.59	266,909	+0.09(+0.50%)
Jan 04, 2017	17.45	17.52	17.45	17.50	127,175	+0.07(+0.41%)

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.