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 (%)
May 29, 2020	35.52	35.86	35.24	35.79	262,702	+0.40(+1.13%)
May 28, 2020	35.29	35.98	35.29	35.39	377,336	+0.03(+0.08%)
May 27, 2020	35.18	35.40	34.60	35.36	462,252	+0.14(+0.41%)
May 26, 2020	35.89	35.92	35.14	35.22	840,791	+0.11(+0.31%)
May 22, 2020	34.95	35.16	34.87	35.11	250,369	+0.05(+0.15%)
May 21, 2020	35.49	35.50	35.00	35.05	490,872	-0.43(-1.22%)
May 20, 2020	35.22	35.59	35.22	35.49	376,207	+0.70(+2.02%)
May 19, 2020	34.93	35.23	34.73	34.79	331,659	-0.12(-0.36%)
May 18, 2020	34.62	35.05	34.58	34.91	611,098	+0.95(+2.81%)
May 15, 2020	33.41	33.96	33.33	33.96	337,937	+0.00(+0.00%)
May 14, 2020	33.26	33.96	32.93	33.96	390,403	+0.43(+1.29%)
May 13, 2020	34.18	34.28	33.18	33.52	548,420	-0.53(-1.55%)
May 12, 2020	34.88	34.91	34.05	34.05	1,071,427	-0.72(-2.07%)
May 11, 2020	34.30	34.89	34.21	34.77	500,294	+0.18(+0.53%)
May 08, 2020	34.33	34.59	34.23	34.59	413,171	+0.50(+1.46%)
May 07, 2020	34.06	34.23	33.94	34.09	447,150	+0.53(+1.58%)
May 06, 2020	33.63	33.83	33.47	33.56	374,129	+0.20(+0.59%)
May 05, 2020	33.30	33.75	33.28	33.36	952,600	+0.40(+1.20%)
May 04, 2020	32.38	32.97	32.19	32.97	947,099	+0.48(+1.48%)

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.