Skip to main content

Global Tech Ishares ETF (NY: IXN )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.79 57.13 56.79 57.11 407,644 -0.02(-0.03%)
Jul 29, 2021 56.89 57.38 56.89 57.13 331,807 +0.30(+0.54%)
Jul 28, 2021 56.85 57.08 56.34 56.82 710,746 +0.00(+0.00%)
Jul 27, 2021 57.38 57.38 56.13 56.82 701,490 -0.56(-0.98%)
Jul 26, 2021 57.26 57.45 57.09 57.38 3,879,980 -0.10(-0.17%)
Jul 23, 2021 57.06 57.50 57.01 57.48 14,569,880 +0.61(+1.07%)
Jul 22, 2021 56.58 56.92 56.58 56.87 287,395 +0.46(+0.82%)
Jul 21, 2021 55.90 56.46 55.80 56.41 170,329 +0.51(+0.91%)
Jul 20, 2021 55.36 56.21 55.03 55.90 342,163 +0.80(+1.44%)
Jul 19, 2021 55.17 55.32 54.81 55.10 191,483 -0.82(-1.47%)
Jul 16, 2021 56.66 56.73 55.82 55.93 230,576 -0.52(-0.92%)
Jul 15, 2021 56.91 56.91 56.18 56.45 240,529 -0.53(-0.92%)
Jul 14, 2021 57.11 57.27 56.80 56.98 200,193 +0.35(+0.61%)
Jul 13, 2021 56.31 56.98 56.27 56.63 188,084 +0.18(+0.33%)
Jul 12, 2021 56.55 56.62 56.24 56.44 222,322 +0.08(+0.14%)
Jul 09, 2021 55.72 56.36 55.72 56.36 364,682 +0.71(+1.28%)
Jul 08, 2021 55.35 55.82 55.26 55.65 229,293 -0.68(-1.21%)
Jul 07, 2021 56.45 56.48 56.01 56.34 365,812 +0.31(+0.55%)
Jul 06, 2021 55.98 56.28 55.59 56.03 378,166 +0.24(+0.43%)
Jul 02, 2021 55.49 55.89 55.49 55.79 826,501 +0.58(+1.05%)
Jul 01, 2021 55.10 55.21 54.90 55.21 550,219 -0.04(-0.07%)
Jun 30, 2021 55.25 55.32 55.09 55.24 179,316 -0.09(-0.17%)
Jun 29, 2021 55.05 55.38 54.97 55.34 139,616 +0.27(+0.50%)
Jun 28, 2021 54.76 55.08 54.76 55.06 229,568 +0.56(+1.02%)
Jun 25, 2021 54.67 54.74 54.47 54.50 167,073 -0.14(-0.25%)
Jun 24, 2021 54.60 54.73 54.55 54.64 1,842,590 +0.47(+0.87%)
Jun 23, 2021 54.23 54.37 54.13 54.17 192,385 -0.03(-0.05%)
Jun 22, 2021 53.77 54.24 53.74 54.19 187,882 +0.31(+0.58%)
Jun 21, 2021 53.33 53.90 53.03 53.88 320,736 +0.55(+1.03%)
Jun 18, 2021 53.59 53.71 53.27 53.33 226,489 -0.61(-1.13%)
Jun 17, 2021 53.21 54.06 53.21 53.94 220,269 +0.54(+1.00%)
Jun 16, 2021 53.82 53.90 52.98 53.41 338,606 -0.24(-0.45%)
Jun 15, 2021 53.94 54.00 53.54 53.65 3,635,564 -0.29(-0.55%)
Jun 14, 2021 53.51 53.98 53.36 53.94 167,281 +0.51(+0.96%)
Jun 11, 2021 53.22 53.44 53.21 53.43 178,730 +0.31(+0.59%)
Jun 10, 2021 52.86 53.21 52.71 53.12 317,375 +0.25(+0.48%)
Jun 09, 2021 53.08 53.12 52.84 52.86 294,694 +0.02(+0.03%)
Jun 08, 2021 53.15 53.32 52.77 52.85 339,084 -0.07(-0.12%)
Jun 07, 2021 52.88 52.98 52.70 52.91 417,269 -0.06(-0.12%)
Jun 04, 2021 52.37 53.04 52.37 52.97 274,690 +0.94(+1.80%)
Jun 03, 2021 52.09 52.29 51.75 52.04 288,433 -0.41(-0.77%)
Jun 02, 2021 52.21 52.61 52.21 52.44 519,389 +0.24(+0.45%)
Jun 01, 2021 52.68 52.75 52.16 52.21 792,239 -0.16(-0.30%)
May 28, 2021 52.37 52.60 52.29 52.36 880,561 +0.30(+0.58%)
May 27, 2021 52.25 52.43 51.95 52.06 4,300,105 -0.26(-0.50%)
May 26, 2021 52.38 52.52 52.14 52.32 15,350,911 +0.00(+0.01%)
May 25, 2021 52.55 52.57 52.25 52.32 209,588 +0.03(+0.06%)
May 24, 2021 51.80 52.43 51.71 52.29 202,851 +0.92(+1.79%)
May 21, 2021 51.91 51.95 51.35 51.37 214,387 -0.30(-0.59%)
May 20, 2021 50.91 51.79 50.91 51.67 851,821 +1.02(+2.02%)
May 19, 2021 49.70 50.72 49.70 50.65 613,982 +0.07(+0.15%)
May 18, 2021 51.03 51.15 50.55 50.58 291,924 -0.11(-0.22%)
May 17, 2021 50.74 50.76 50.31 50.69 328,299 -0.53(-1.04%)
May 14, 2021 50.65 51.33 50.64 51.23 230,844 +1.14(+2.27%)
May 13, 2021 49.94 50.37 49.68 50.09 274,507 +0.70(+1.42%)
May 12, 2021 50.07 50.34 49.28 49.39 435,915 -1.61(-3.16%)
May 11, 2021 50.19 51.07 50.07 51.00 457,575 -0.26(-0.51%)
May 10, 2021 52.31 52.41 51.25 51.27 264,187 -1.37(-2.60%)
May 07, 2021 52.54 52.84 52.39 52.63 345,919 +0.56(+1.07%)
May 06, 2021 51.61 52.13 51.27 52.08 289,118 +0.37(+0.72%)
May 05, 2021 52.07 52.19 51.61 51.71 249,857 +0.04(+0.07%)
May 04, 2021 52.22 52.22 51.17 51.67 284,973 -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.