Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.75	21.77	21.58	21.63	167,720	-0.03(-0.15%)
Jul 28, 2017	21.60	21.70	21.58	21.66	90,566	-0.08(-0.39%)
Jul 27, 2017	21.99	22.02	21.52	21.75	113,804	-0.10(-0.45%)
Jul 26, 2017	21.86	21.88	21.79	21.85	78,514	+0.03(+0.14%)
Jul 25, 2017	21.80	21.84	21.74	21.82	139,307	-0.05(-0.25%)
Jul 24, 2017	21.80	21.88	21.77	21.87	65,879	+0.07(+0.34%)
Jul 21, 2017	21.74	21.82	21.73	21.79	96,431	-0.05(-0.24%)
Jul 20, 2017	21.85	21.87	21.74	21.85	157,927	+0.05(+0.21%)
Jul 19, 2017	21.71	21.81	21.71	21.80	119,929	+0.16(+0.72%)
Jul 18, 2017	21.52	21.65	21.48	21.65	127,793	+0.12(+0.58%)
Jul 17, 2017	21.53	21.59	21.49	21.52	264,279	-0.03(-0.16%)
Jul 14, 2017	21.41	21.58	21.41	21.55	79,279	+0.18(+0.86%)
Jul 13, 2017	21.31	21.41	21.31	21.37	135,454	+0.07(+0.32%)
Jul 12, 2017	21.15	21.32	21.15	21.30	91,250	+0.29(+1.40%)
Jul 11, 2017	20.91	21.03	20.90	21.01	80,722	+0.10(+0.48%)
Jul 10, 2017	20.75	20.95	20.73	20.91	133,234	+0.18(+0.85%)
Jul 07, 2017	20.54	20.78	20.54	20.73	287,314	+0.24(+1.16%)
Jul 06, 2017	20.53	20.59	20.44	20.50	111,792	-0.19(-0.90%)
Jul 05, 2017	20.53	20.71	20.51	20.68	262,406	+0.16(+0.77%)

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.