Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.48 26.66 26.39 26.52 539,174 +0.02(+0.07%)
May 30, 2018 26.37 26.51 26.30 26.50 238,816 +0.23(+0.86%)
May 29, 2018 26.36 26.45 26.15 26.27 589,870 -0.30(-1.11%)
May 25, 2018 26.56 26.56 26.56 0 +0.05(+0.19%)
May 24, 2018 26.55 26.56 26.25 26.52 159,722 -0.05(-0.19%)
May 23, 2018 26.22 26.58 26.18 26.57 113,553 +0.18(+0.70%)
May 22, 2018 26.50 26.60 26.37 26.38 359,187 -0.04(-0.16%)
May 21, 2018 26.42 26.55 26.33 26.42 180,503 +0.22(+0.85%)
May 18, 2018 26.22 26.31 26.19 26.20 116,657 -0.15(-0.56%)
May 17, 2018 26.34 26.50 26.21 26.35 180,157 -0.12(-0.47%)
May 16, 2018 26.35 26.52 26.35 26.47 152,055 +0.21(+0.81%)
May 15, 2018 26.37 26.43 26.16 26.26 258,860 -0.32(-1.21%)
May 14, 2018 26.68 26.79 26.58 26.58 1,476,315 -0.05(-0.17%)
May 11, 2018 26.62 26.69 26.52 26.63 643,228 +0.00(+0.01%)
May 10, 2018 26.44 26.68 26.41 26.63 240,837 +0.33(+1.26%)
May 09, 2018 26.06 26.31 26.00 26.30 259,917 +0.30(+1.16%)
May 08, 2018 25.91 26.04 25.83 26.00 191,350 +0.08(+0.31%)
May 07, 2018 25.80 25.99 25.80 25.91 154,220 +0.16(+0.63%)
May 04, 2018 25.24 25.81 25.16 25.75 233,345 +0.43(+1.71%)
May 03, 2018 25.17 25.39 24.97 25.32 152,256 +0.04(+0.17%)
May 02, 2018 25.42 25.51 25.21 25.28 351,375 +0.00(+0.01%)
May 01, 2018 24.97 25.27 24.87 25.27 600,597 +0.25(+1.01%)
Apr 30, 2018 25.20 25.36 25.01 25.02 564,192 -0.16(-0.63%)
Apr 27, 2018 25.43 25.43 25.06 25.18 247,113 -0.03(-0.12%)
Apr 26, 2018 25.02 25.26 24.93 25.21 216,487 +0.56(+2.26%)
Apr 25, 2018 24.73 24.73 24.42 24.65 209,965 -0.03(-0.12%)
Apr 24, 2018 25.21 25.26 24.54 24.68 306,225 -0.44(-1.75%)
Apr 23, 2018 25.34 25.38 25.06 25.12 217,110 -0.14(-0.55%)
Apr 20, 2018 25.50 25.50 25.17 25.26 689,033 -0.33(-1.30%)
Apr 19, 2018 25.74 25.75 25.53 25.59 473,433 -0.30(-1.16%)
Apr 18, 2018 25.86 25.95 25.73 25.89 267,289 -0.03(-0.12%)
Apr 17, 2018 25.65 25.98 25.63 25.92 246,219 +0.43(+1.68%)
Apr 16, 2018 25.44 25.57 25.32 25.50 264,884 +0.18(+0.70%)
Apr 13, 2018 25.56 25.63 25.23 25.32 156,978 -0.13(-0.50%)
Apr 12, 2018 25.26 25.51 25.21 25.45 760,540 +0.27(+1.08%)
Apr 11, 2018 25.14 25.35 25.09 25.17 216,732 -0.09(-0.34%)
Apr 10, 2018 25.11 25.31 25.01 25.26 249,763 +0.52(+2.12%)
Apr 09, 2018 24.74 25.17 24.71 24.74 205,388 +0.24(+0.99%)
Apr 06, 2018 24.86 25.01 24.42 24.49 577,563 -0.68(-2.69%)
Apr 05, 2018 25.20 25.28 24.98 25.17 12,251,012 +0.19(+0.74%)
Apr 04, 2018 24.19 24.99 24.17 24.99 504,085 +0.21(+0.86%)
Apr 03, 2018 24.71 24.79 24.45 24.77 247,598 +0.26(+1.06%)
Apr 02, 2018 24.98 24.98 24.28 24.51 342,196 -0.64(-2.53%)
Mar 29, 2018 25.15 25.15 25.15 0 +0.51(+2.07%)
Mar 28, 2018 24.76 24.96 24.48 24.64 319,829 -0.18(-0.72%)
Mar 27, 2018 25.75 25.75 24.67 24.82 735,674 -0.82(-3.21%)
Mar 26, 2018 25.22 25.66 24.91 25.64 373,156 +0.94(+3.80%)
Mar 23, 2018 25.32 25.44 24.68 24.70 382,070 -0.62(-2.44%)
Mar 22, 2018 25.71 25.82 25.32 25.32 284,230 -0.79(-3.03%)
Mar 21, 2018 26.16 26.36 26.05 26.11 161,466 -0.10(-0.37%)
Mar 20, 2018 26.15 26.29 26.10 26.21 163,229 +0.05(+0.19%)
Mar 19, 2018 26.46 26.46 25.96 26.16 270,430 -0.54(-2.02%)
Mar 16, 2018 26.78 26.82 26.68 26.70 106,477 -0.08(-0.31%)
Mar 15, 2018 26.79 26.92 26.68 26.78 156,688 +0.03(+0.13%)
Mar 14, 2018 26.86 26.88 26.61 26.75 645,765 +0.07(+0.26%)
Mar 13, 2018 27.13 27.23 26.64 26.68 296,071 -0.30(-1.11%)
Mar 12, 2018 26.96 27.06 26.88 26.98 419,514 +0.09(+0.35%)
Mar 09, 2018 26.55 26.88 26.54 26.88 258,797 +0.54(+2.04%)
Mar 08, 2018 26.34 26.38 26.22 26.35 131,935 +0.10(+0.40%)
Mar 07, 2018 26.27 26.24 222,536 +0.17(+0.66%)
Mar 06, 2018 26.16 26.25 26.00 26.07 182,310 +0.12(+0.47%)
Mar 05, 2018 25.57 26.01 25.48 25.95 468,894 +0.25(+0.97%)
Mar 02, 2018 25.22 25.75 25.10 25.70 633,301 +0.24(+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.