Skip to main content

Global Tech Ishares ETF (NY: IXN )

79.63 -0.45 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 53.03 53.11 52.57 52.65 297,501 -0.11(-0.20%)
Apr 30, 2021 53.01 53.29 52.72 52.75 300,704 -0.83(-1.54%)
Apr 29, 2021 54.06 54.06 53.11 53.58 234,103 -0.01(-0.02%)
Apr 28, 2021 53.64 53.82 53.51 53.59 301,889 -0.42(-0.77%)
Apr 27, 2021 54.19 54.24 53.84 54.00 465,174 -0.20(-0.37%)
Apr 26, 2021 53.91 54.21 53.91 54.21 218,426 +0.36(+0.67%)
Apr 23, 2021 53.18 53.91 53.18 53.84 150,963 +0.83(+1.57%)
Apr 22, 2021 53.54 53.73 52.82 53.01 1,053,283 -0.61(-1.14%)
Apr 21, 2021 52.92 53.62 52.86 53.62 247,292 +0.62(+1.18%)
Apr 20, 2021 53.40 53.55 52.79 53.00 351,426 -0.51(-0.95%)
Apr 19, 2021 53.81 53.89 53.28 53.50 403,285 -0.53(-0.97%)
Apr 16, 2021 54.12 54.12 53.82 54.03 251,198 +0.03(+0.06%)
Apr 15, 2021 53.66 54.04 53.66 53.99 332,638 +0.84(+1.57%)
Apr 14, 2021 53.74 53.74 53.11 53.16 270,401 -0.53(-0.99%)
Apr 13, 2021 53.39 53.70 53.31 53.69 240,771 +0.57(+1.08%)
Apr 12, 2021 53.20 53.24 52.96 53.11 267,651 -0.36(-0.66%)
Apr 09, 2021 52.86 53.50 52.84 53.47 291,536 +0.37(+0.70%)
Apr 08, 2021 52.84 53.12 52.74 53.10 236,309 +0.79(+1.50%)
Apr 07, 2021 52.11 52.43 51.99 52.31 319,919 +0.11(+0.22%)
Apr 06, 2021 52.22 52.45 52.00 52.20 560,862 -0.23(-0.44%)
Apr 05, 2021 51.72 52.48 51.72 52.43 1,406,122 +1.07(+2.07%)
Apr 01, 2021 50.95 51.40 50.95 51.36 461,446 +1.01(+2.01%)
Mar 31, 2021 49.89 50.60 49.89 50.35 230,790 +0.74(+1.49%)
Mar 30, 2021 49.64 49.75 49.46 49.61 383,318 -0.43(-0.86%)
Mar 29, 2021 50.19 50.22 49.70 50.04 466,922 -0.32(-0.63%)
Mar 26, 2021 49.13 50.41 49.13 50.36 419,885 +1.27(+2.58%)
Mar 25, 2021 48.81 49.24 48.54 49.09 524,172 +0.07(+0.15%)
Mar 24, 2021 49.90 49.90 49.02 49.02 322,859 -0.63(-1.27%)
Mar 23, 2021 50.12 50.23 49.56 49.65 453,629 -0.45(-0.89%)
Mar 22, 2021 49.37 50.27 49.37 50.09 283,010 +0.92(+1.87%)
Mar 19, 2021 49.25 49.47 49.04 49.17 251,198 +0.01(+0.03%)
Mar 18, 2021 49.86 49.97 49.16 49.16 376,656 -1.38(-2.72%)
Mar 17, 2021 50.11 50.81 49.84 50.53 302,941 -0.05(-0.09%)
Mar 16, 2021 50.60 51.01 50.34 50.58 285,858 +0.36(+0.72%)
Mar 15, 2021 49.75 50.25 49.60 50.22 942,182 +0.52(+1.04%)
Mar 12, 2021 49.48 49.76 49.24 49.70 341,042 -0.37(-0.74%)
Mar 11, 2021 49.76 50.30 49.70 50.07 404,489 +1.11(+2.26%)
Mar 10, 2021 49.58 49.70 48.96 48.97 382,633 -0.33(-0.67%)
Mar 09, 2021 48.73 49.52 48.73 49.30 342,540 +1.62(+3.40%)
Mar 08, 2021 48.72 48.96 47.67 47.68 845,376 -1.29(-2.64%)
Mar 05, 2021 48.72 49.04 47.39 48.97 473,670 +0.95(+1.98%)
Mar 04, 2021 49.08 49.33 47.51 48.02 479,879 -1.17(-2.38%)
Mar 03, 2021 50.23 50.39 49.19 49.19 282,808 -1.19(-2.35%)
Mar 02, 2021 51.17 51.27 50.32 50.38 852,417 -0.86(-1.67%)
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.