Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.56	32.64	32.52	32.56	177,309	-0.18(-0.55%)
Nov 27, 2019	32.62	32.74	32.57	32.74	213,887	+0.15(+0.47%)
Nov 26, 2019	32.52	32.61	32.49	32.59	442,326	+0.05(+0.15%)
Nov 25, 2019	32.22	32.54	32.22	32.54	309,691	+0.46(+1.43%)
Nov 22, 2019	32.18	32.19	31.97	32.08	585,246	+0.02(+0.06%)
Nov 21, 2019	32.18	32.18	32.01	32.06	230,738	-0.14(-0.44%)
Nov 20, 2019	32.37	32.45	32.05	32.20	384,068	-0.27(-0.83%)
Nov 19, 2019	32.54	32.56	32.38	32.48	295,357	+0.07(+0.23%)
Nov 18, 2019	32.32	32.48	32.24	32.40	331,365	+0.07(+0.21%)
Nov 15, 2019	32.29	32.36	32.23	32.33	444,514	+0.25(+0.77%)
Nov 14, 2019	31.97	32.09	31.90	32.09	778,892	+0.00(+0.00%)
Nov 13, 2019	31.90	32.12	31.90	32.09	238,184	+0.08(+0.26%)
Nov 12, 2019	31.99	32.14	31.91	32.00	515,978	+0.05(+0.17%)
Nov 11, 2019	31.76	31.98	31.68	31.95	280,999	+0.00(+0.01%)
Nov 08, 2019	31.72	31.96	31.63	31.95	265,964	+0.10(+0.30%)
Nov 07, 2019	31.85	32.01	31.75	31.85	496,021	+0.25(+0.78%)
Nov 06, 2019	31.63	31.68	31.51	31.60	443,380	-0.05(-0.14%)
Nov 05, 2019	31.75	31.75	31.54	31.65	369,486	-0.06(-0.20%)
Nov 04, 2019	31.72	31.76	31.62	31.71	485,240	+0.25(+0.78%)

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.