Global Tech Ishares ETF (NY: IXN )

311.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 306.83 312.20 306.13 311.81 74,847 -1.60(-0.51%)
May 10, 2021 319.80 320.38 313.34 313.41 43,214 -8.37(-2.60%)
May 07, 2021 321.19 323.06 320.29 321.78 56,583 +3.40(+1.07%)
May 06, 2021 315.54 318.71 313.45 318.38 47,292 +2.28(+0.72%)
May 05, 2021 318.31 319.09 315.54 316.10 40,870 +0.23(+0.07%)
May 04, 2021 319.26 319.26 312.81 315.87 46,614 -5.90(-1.83%)
May 03, 2021 324.12 324.63 321.32 321.77 48,676 -0.65(-0.20%)
Apr 30, 2021 324.00 325.68 322.21 322.42 49,200 -5.05(-1.54%)
Apr 29, 2021 330.40 330.40 324.63 327.47 38,303 -0.06(-0.02%)
Apr 28, 2021 327.86 328.94 327.03 327.53 49,394 -2.54(-0.77%)
Apr 27, 2021 331.23 331.50 329.08 330.07 76,110 -1.23(-0.37%)
Apr 26, 2021 329.52 331.33 329.52 331.30 35,738 +2.21(+0.67%)
Apr 23, 2021 325.01 329.49 325.01 329.09 24,700 +5.10(+1.57%)
Apr 22, 2021 327.22 328.38 322.85 323.99 172,334 -3.72(-1.14%)
Apr 21, 2021 323.42 327.71 323.05 327.71 40,461 +3.81(+1.18%)
Apr 20, 2021 326.37 327.29 322.63 323.90 57,499 -3.09(-0.94%)
Apr 19, 2021 328.85 329.39 325.61 326.99 65,984 -3.21(-0.97%)
Apr 16, 2021 330.77 330.77 328.94 330.20 41,100 +0.19(+0.06%)
Apr 15, 2021 327.94 330.29 327.94 330.01 54,425 +5.11(+1.57%)
Apr 14, 2021 328.47 328.47 324.59 324.90 44,242 -3.24(-0.99%)
Apr 13, 2021 326.30 328.23 325.81 328.14 39,394 +3.51(+1.08%)
Apr 12, 2021 325.13 325.41 323.71 324.63 43,792 -2.17(-0.66%)
Apr 09, 2021 323.06 326.98 322.97 326.80 47,700 +2.28(+0.70%)
Apr 08, 2021 322.95 324.65 322.37 324.52 38,664 +4.81(+1.50%)
Apr 07, 2021 318.47 320.45 317.77 319.71 52,344 +0.69(+0.22%)
Apr 06, 2021 319.16 320.59 317.82 319.02 91,766 -1.41(-0.44%)
Apr 05, 2021 316.12 320.75 316.12 320.43 230,064 +6.51(+2.07%)
Apr 01, 2021 311.42 314.15 311.40 313.92 75,500 +6.20(+2.01%)
Mar 31, 2021 304.95 309.27 304.95 307.72 37,761 +4.51(+1.49%)
Mar 30, 2021 303.38 304.04 302.32 303.21 62,717 -2.64(-0.86%)
Mar 29, 2021 306.77 306.97 303.77 305.85 76,396 -1.93(-0.63%)
Mar 26, 2021 300.25 308.09 300.25 307.78 68,700 +7.74(+2.58%)
Mar 25, 2021 298.30 300.94 296.67 300.04 85,763 +0.44(+0.15%)
Mar 24, 2021 304.98 304.98 299.60 299.60 52,825 -3.84(-1.27%)
Mar 23, 2021 306.35 307.02 302.91 303.44 74,221 -2.73(-0.89%)
Mar 22, 2021 301.76 307.23 301.76 306.17 46,305 +5.63(+1.87%)
Mar 19, 2021 301.00 302.34 299.71 300.54 41,100 +0.09(+0.03%)
Mar 18, 2021 304.72 305.42 300.43 300.45 61,627 -8.41(-2.72%)
Mar 17, 2021 306.27 310.53 304.61 308.86 49,566 -0.28(-0.09%)
Mar 16, 2021 309.24 311.75 307.67 309.14 46,771 +2.20(+0.72%)
Mar 15, 2021 304.05 307.13 303.15 306.94 154,156 +3.16(+1.04%)
Mar 12, 2021 302.40 304.15 300.97 303.78 55,800 -2.26(-0.74%)
Mar 11, 2021 304.12 307.42 303.73 306.04 66,181 +6.77(+2.26%)
Mar 10, 2021 303.03 303.74 299.23 299.27 62,605 -2.03(-0.67%)
Mar 09, 2021 297.82 302.67 297.82 301.30 56,045 +9.90(+3.40%)
Mar 08, 2021 297.75 299.24 291.35 291.40 138,317 -7.91(-2.64%)
Mar 05, 2021 297.75 299.73 289.62 299.31 77,500 +5.81(+1.98%)
Mar 04, 2021 300.00 301.52 290.35 293.50 78,516 -7.15(-2.38%)
Mar 03, 2021 307.00 307.98 300.62 300.65 46,272 -7.25(-2.35%)
Mar 02, 2021 312.75 313.33 307.57 307.90 139,469 -5.23(-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.