Indicators

Global Tech Ishares ETF (NY: IXN )

70.48 -1.57 (-2.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.86	49.97	48.73	48.92	769,356	-1.33(-2.64%)
Jan 28, 2021	50.23	50.92	50.08	50.25	441,379	+0.22(+0.43%)
Jan 27, 2021	50.78	50.88	49.76	50.03	572,763	-1.10(-2.14%)
Jan 26, 2021	51.27	51.32	50.97	51.13	537,350	-0.07(-0.13%)
Jan 25, 2021	51.27	51.45	50.14	51.20	294,320	+0.44(+0.88%)
Jan 22, 2021	50.77	50.98	50.71	50.75	777,925	-0.35(-0.68%)
Jan 21, 2021	50.79	51.20	50.60	51.10	468,126	+0.71(+1.41%)
Jan 20, 2021	49.87	50.49	49.87	50.39	515,603	+0.93(+1.89%)
Jan 19, 2021	49.25	49.51	49.06	49.45	517,843	+0.68(+1.40%)
Jan 15, 2021	49.22	49.31	48.69	48.77	411,914	-0.60(-1.21%)
Jan 14, 2021	49.79	49.96	49.28	49.37	1,248,396	-0.19(-0.39%)
Jan 13, 2021	49.40	49.70	49.36	49.56	309,884	+0.24(+0.48%)
Jan 12, 2021	49.45	49.50	49.01	49.32	3,761,395	-0.13(-0.27%)
Jan 11, 2021	49.39	49.80	49.39	49.45	401,454	-0.40(-0.80%)
Jan 08, 2021	49.82	49.93	49.43	49.85	236,254	+0.55(+1.12%)
Jan 07, 2021	48.60	49.40	48.60	49.30	335,934	+1.10(+2.28%)
Jan 06, 2021	48.23	48.90	47.98	48.20	400,249	-0.79(-1.60%)
Jan 05, 2021	48.50	49.00	48.48	48.99	255,870	+0.46(+0.94%)

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.