Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 56.37 56.59 55.69 55.77 195,079 -0.31(-0.54%)
Sep 29, 2021 56.40 56.66 55.93 56.08 206,968 -0.17(-0.30%)
Sep 28, 2021 57.19 57.27 56.22 56.24 436,018 -1.93(-3.32%)
Sep 27, 2021 58.28 58.29 57.85 58.17 235,957 -0.52(-0.89%)
Sep 24, 2021 58.35 58.72 58.24 58.69 169,847 -0.09(-0.15%)
Sep 23, 2021 58.35 58.89 58.20 58.78 311,845 +0.77(+1.32%)
Sep 22, 2021 57.49 58.20 57.33 58.01 201,432 +0.64(+1.12%)
Sep 21, 2021 57.58 57.66 57.09 57.37 264,743 +0.26(+0.45%)
Sep 20, 2021 57.32 57.66 56.46 57.12 401,063 -1.16(-1.99%)
Sep 17, 2021 59.13 59.13 58.16 58.28 237,257 -0.99(-1.68%)
Sep 16, 2021 58.87 59.27 58.61 59.27 235,010 +0.05(+0.08%)
Sep 15, 2021 58.89 59.25 58.63 59.23 269,835 +0.42(+0.72%)
Sep 14, 2021 59.02 59.15 58.62 58.80 301,023 -0.02(-0.03%)
Sep 13, 2021 59.17 59.24 58.45 58.82 258,368 +0.07(+0.12%)
Sep 10, 2021 59.57 59.68 58.67 58.75 252,007 -0.44(-0.75%)
Sep 09, 2021 59.36 59.56 59.11 59.20 233,421 -0.04(-0.07%)
Sep 08, 2021 59.59 59.60 58.95 59.23 277,696 -0.36(-0.61%)
Sep 07, 2021 59.67 59.78 59.37 59.60 496,314 -0.09(-0.15%)
Sep 03, 2021 59.31 59.77 59.31 59.69 235,642 +0.32(+0.55%)
Sep 02, 2021 59.59 59.63 59.10 59.36 465,547 -0.02(-0.03%)
Sep 01, 2021 59.49 59.70 59.29 59.38 413,135 +0.20(+0.33%)
Aug 31, 2021 59.56 59.56 59.12 59.19 265,307 -0.25(-0.41%)
Aug 30, 2021 58.99 59.45 58.99 59.43 272,276 +0.56(+0.95%)
Aug 27, 2021 58.31 58.91 58.24 58.87 226,710 +0.59(+1.01%)
Aug 26, 2021 58.44 58.58 58.15 58.28 246,737 -0.27(-0.45%)
Aug 25, 2021 58.75 58.86 58.52 58.55 237,693 -0.07(-0.12%)
Aug 24, 2021 58.64 58.77 58.53 58.61 421,347 +0.02(+0.03%)
Aug 23, 2021 57.86 58.60 57.86 58.60 254,340 +0.99(+1.73%)
Aug 20, 2021 57.24 57.69 57.10 57.60 317,624 +0.55(+0.97%)
Aug 19, 2021 56.26 57.22 56.20 57.05 273,557 +0.38(+0.68%)
Aug 18, 2021 57.26 57.48 56.57 56.67 523,429 -0.56(-0.98%)
Aug 17, 2021 57.40 57.50 56.94 57.23 303,417 -0.63(-1.09%)
Aug 16, 2021 57.53 57.87 57.09 57.86 230,349 +0.15(+0.26%)
Aug 13, 2021 57.46 57.71 57.35 57.71 180,408 +0.24(+0.41%)
Aug 12, 2021 57.12 57.51 56.89 57.47 281,891 +0.12(+0.21%)
Aug 11, 2021 57.52 57.52 57.04 57.35 328,372 +0.06(+0.10%)
Aug 10, 2021 57.82 57.88 57.21 57.30 293,857 -0.43(-0.75%)
Aug 09, 2021 58.03 58.07 57.70 57.73 447,767 -0.09(-0.15%)
Aug 06, 2021 57.84 57.98 57.75 57.82 274,035 -0.30(-0.51%)
Aug 05, 2021 57.87 58.12 57.80 58.11 506,840 +0.30(+0.51%)
Aug 04, 2021 57.63 57.94 57.49 57.82 403,383 +0.24(+0.41%)
Aug 03, 2021 57.32 57.63 56.93 57.58 904,460 +0.48(+0.84%)
Aug 02, 2021 57.50 57.62 57.06 57.10 732,732 -0.14(-0.24%)
Jul 30, 2021 56.92 57.26 56.92 57.24 406,718 -0.02(-0.03%)
Jul 29, 2021 57.02 57.51 57.02 57.26 331,054 +0.31(+0.54%)
Jul 28, 2021 56.98 57.21 56.47 56.95 709,132 +0.00(+0.00%)
Jul 27, 2021 57.51 57.51 56.26 56.95 699,897 -0.56(-0.98%)
Jul 26, 2021 57.39 57.58 57.22 57.51 3,871,168 -0.10(-0.17%)
Jul 23, 2021 57.19 57.63 57.14 57.61 14,536,792 +0.61(+1.07%)
Jul 22, 2021 56.71 57.05 56.71 57.00 286,743 +0.46(+0.82%)
Jul 21, 2021 56.03 56.59 55.93 56.54 169,942 +0.51(+0.91%)
Jul 20, 2021 55.48 56.34 55.16 56.03 341,386 +0.80(+1.44%)
Jul 19, 2021 55.30 55.44 54.93 55.23 191,048 -0.83(-1.47%)
Jul 16, 2021 56.79 56.86 55.95 56.06 230,052 -0.52(-0.92%)
Jul 15, 2021 57.04 57.04 56.31 56.58 239,982 -0.53(-0.92%)
Jul 14, 2021 57.24 57.40 56.93 57.11 199,738 +0.35(+0.61%)
Jul 13, 2021 56.44 57.11 56.40 56.76 187,657 +0.19(+0.33%)
Jul 12, 2021 56.68 56.75 56.37 56.57 221,817 +0.08(+0.14%)
Jul 09, 2021 55.85 56.49 55.85 56.49 363,854 +0.71(+1.28%)
Jul 08, 2021 55.47 55.95 55.39 55.78 228,772 -0.69(-1.21%)
Jul 07, 2021 56.58 56.61 56.14 56.46 364,981 +0.31(+0.55%)
Jul 06, 2021 56.10 56.41 55.71 56.16 377,307 +0.24(+0.43%)
Jul 02, 2021 55.62 56.01 55.62 55.91 824,624 +0.58(+1.05%)
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.