Indicators

Global Tech Ishares ETF (NY: IXN )

74.60 +0.46 (+0.62%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.38	22.53	22.38	22.50	214,791	+0.19(+0.87%)
Sep 28, 2017	22.26	22.34	22.21	22.31	383,006	-0.01(-0.03%)
Sep 27, 2017	22.18	22.36	22.18	22.31	152,821	+0.23(+1.04%)
Sep 26, 2017	22.12	22.16	22.05	22.09	128,685	-0.01(-0.03%)
Sep 25, 2017	22.28	22.31	21.99	22.09	210,717	-0.27(-1.22%)
Sep 22, 2017	22.31	22.38	22.29	22.37	112,881	-0.02(-0.08%)
Sep 21, 2017	22.45	22.53	22.32	22.38	342,799	-0.09(-0.42%)
Sep 20, 2017	22.56	22.56	22.38	22.48	94,008	-0.09(-0.39%)
Sep 19, 2017	22.54	22.60	22.50	22.57	156,358	+0.05(+0.22%)
Sep 18, 2017	22.51	22.60	22.46	22.52	191,401	+0.07(+0.32%)
Sep 15, 2017	22.38	22.46	22.37	22.45	84,898	+0.11(+0.51%)
Sep 14, 2017	22.35	22.43	22.32	22.33	146,146	-0.05(-0.22%)
Sep 13, 2017	22.40	22.40	22.33	22.38	108,566	-0.06(-0.25%)
Sep 12, 2017	22.46	22.48	22.36	22.44	136,536	+0.02(+0.08%)
Sep 11, 2017	22.28	22.44	22.28	22.42	78,723	+0.34(+1.55%)
Sep 08, 2017	22.23	22.26	22.08	22.08	121,200	-0.13(-0.61%)
Sep 07, 2017	22.17	22.25	22.13	22.21	120,897	+0.11(+0.51%)
Sep 06, 2017	22.11	22.13	21.99	22.10	101,214	+0.07(+0.34%)
Sep 05, 2017	22.13	22.21	21.88	22.02	525,673	-0.21(-0.95%)

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.