Skip to main content

Global Tech Ishares ETF (NY: IXN )

79.61 -0.47 (-0.59%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.81 57.14 56.81 57.12 407,537 -0.02(-0.03%)
Jul 29, 2021 56.91 57.40 56.91 57.14 331,720 +0.30(+0.54%)
Jul 28, 2021 56.87 57.10 56.36 56.84 710,560 +0.00(+0.00%)
Jul 27, 2021 57.40 57.40 56.15 56.84 701,306 -0.56(-0.98%)
Jul 26, 2021 57.28 57.47 57.11 57.40 3,878,961 -0.10(-0.17%)
Jul 23, 2021 57.07 57.51 57.02 57.50 14,566,055 +0.61(+1.07%)
Jul 22, 2021 56.59 56.94 56.59 56.89 287,320 +0.46(+0.82%)
Jul 21, 2021 55.91 56.47 55.82 56.42 170,285 +0.51(+0.91%)
Jul 20, 2021 55.37 56.23 55.05 55.91 342,073 +0.80(+1.44%)
Jul 19, 2021 55.19 55.33 54.82 55.12 191,432 -0.83(-1.47%)
Jul 16, 2021 56.67 56.75 55.84 55.94 230,516 -0.52(-0.92%)
Jul 15, 2021 56.93 56.93 56.20 56.47 240,465 -0.53(-0.92%)
Jul 14, 2021 57.13 57.28 56.81 56.99 200,140 +0.35(+0.61%)
Jul 13, 2021 56.32 56.99 56.29 56.64 188,034 +0.19(+0.33%)
Jul 12, 2021 56.57 56.64 56.26 56.46 222,264 +0.08(+0.14%)
Jul 09, 2021 55.74 56.38 55.74 56.38 364,586 +0.71(+1.28%)
Jul 08, 2021 55.36 55.83 55.28 55.67 229,233 -0.68(-1.21%)
Jul 07, 2021 56.47 56.49 56.03 56.35 365,716 +0.31(+0.55%)
Jul 06, 2021 55.99 56.29 55.60 56.04 378,067 +0.24(+0.43%)
Jul 02, 2021 55.51 55.90 55.51 55.80 826,284 +0.58(+1.05%)
Jul 01, 2021 55.12 55.22 54.91 55.22 550,074 -0.04(-0.07%)
Jun 30, 2021 55.26 55.33 55.10 55.26 179,269 -0.09(-0.17%)
Jun 29, 2021 55.06 55.39 54.99 55.35 139,580 +0.27(+0.50%)
Jun 28, 2021 54.78 55.10 54.78 55.08 229,508 +0.56(+1.02%)
Jun 25, 2021 54.69 54.75 54.49 54.52 167,029 -0.14(-0.25%)
Jun 24, 2021 54.61 54.74 54.57 54.65 1,842,106 +0.47(+0.87%)
Jun 23, 2021 54.25 54.38 54.14 54.18 192,334 -0.03(-0.05%)
Jun 22, 2021 53.79 54.26 53.76 54.21 187,833 +0.31(+0.58%)
Jun 21, 2021 53.34 53.91 53.05 53.90 320,651 +0.55(+1.03%)
Jun 18, 2021 53.61 53.72 53.29 53.35 226,429 -0.61(-1.13%)
Jun 17, 2021 53.22 54.08 53.22 53.96 220,211 +0.54(+1.00%)
Jun 16, 2021 53.83 53.91 52.99 53.42 338,517 -0.24(-0.45%)
Jun 15, 2021 53.96 54.02 53.56 53.66 3,634,609 -0.29(-0.55%)
Jun 14, 2021 53.53 54.00 53.37 53.96 167,237 +0.51(+0.96%)
Jun 11, 2021 53.23 53.45 53.23 53.44 178,683 +0.31(+0.59%)
Jun 10, 2021 52.87 53.23 52.72 53.13 317,292 +0.25(+0.48%)
Jun 09, 2021 53.10 53.13 52.85 52.88 294,616 +0.02(+0.03%)
Jun 08, 2021 53.17 53.33 52.78 52.86 338,995 -0.07(-0.12%)
Jun 07, 2021 52.89 52.99 52.71 52.93 417,159 -0.06(-0.12%)
Jun 04, 2021 52.38 53.05 52.38 52.99 274,618 +0.94(+1.80%)
Jun 03, 2021 52.10 52.31 51.76 52.05 288,358 -0.41(-0.77%)
Jun 02, 2021 52.22 52.63 52.22 52.46 519,252 +0.24(+0.45%)
Jun 01, 2021 52.69 52.76 52.18 52.22 792,031 -0.16(-0.30%)
May 28, 2021 52.38 52.61 52.30 52.38 880,329 +0.30(+0.58%)
May 27, 2021 52.27 52.45 51.97 52.08 4,298,976 -0.26(-0.50%)
May 26, 2021 52.40 52.54 52.15 52.34 15,346,880 +0.00(+0.01%)
May 25, 2021 52.56 52.58 52.26 52.33 209,533 +0.03(+0.06%)
May 24, 2021 51.81 52.45 51.72 52.30 202,798 +0.92(+1.79%)
May 21, 2021 51.93 51.96 51.36 51.38 214,331 -0.30(-0.59%)
May 20, 2021 50.92 51.80 50.92 51.69 851,598 +1.02(+2.02%)
May 19, 2021 49.71 50.73 49.71 50.67 613,821 +0.07(+0.15%)
May 18, 2021 51.05 51.16 50.57 50.59 291,848 -0.11(-0.22%)
May 17, 2021 50.76 50.78 50.33 50.70 328,213 -0.54(-1.04%)
May 14, 2021 50.66 51.35 50.65 51.24 230,784 +1.14(+2.27%)
May 13, 2021 49.95 50.39 49.70 50.10 274,435 +0.70(+1.42%)
May 12, 2021 50.09 50.36 49.29 49.40 435,801 -1.61(-3.16%)
May 11, 2021 50.20 51.08 50.09 51.02 457,455 -0.26(-0.51%)
May 10, 2021 52.32 52.42 51.27 51.28 264,118 -1.37(-2.60%)
May 07, 2021 52.55 52.86 52.40 52.65 345,828 +0.56(+1.07%)
May 06, 2021 51.63 52.15 51.29 52.09 289,042 +0.37(+0.72%)
May 05, 2021 52.08 52.21 51.63 51.72 249,792 +0.04(+0.07%)
May 04, 2021 52.24 52.24 51.18 51.68 284,898 -0.97(-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.