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 (%)
Jan 29, 2021	49.88	49.98	48.74	48.94	769,155	-1.33(-2.64%)
Jan 28, 2021	50.25	50.94	50.09	50.26	441,263	+0.22(+0.43%)
Jan 27, 2021	50.79	50.89	49.77	50.05	572,613	-1.10(-2.14%)
Jan 26, 2021	51.29	51.34	50.98	51.14	537,209	-0.07(-0.13%)
Jan 25, 2021	51.28	51.47	50.15	51.21	294,243	+0.44(+0.88%)
Jan 22, 2021	50.78	50.99	50.73	50.77	777,721	-0.35(-0.68%)
Jan 21, 2021	50.80	51.22	50.61	51.11	468,003	+0.71(+1.41%)
Jan 20, 2021	49.88	50.51	49.88	50.40	515,468	+0.93(+1.89%)
Jan 19, 2021	49.26	49.52	49.07	49.47	517,708	+0.68(+1.40%)
Jan 15, 2021	49.23	49.33	48.70	48.78	411,807	-0.60(-1.21%)
Jan 14, 2021	49.80	49.97	49.30	49.38	1,248,068	-0.19(-0.39%)
Jan 13, 2021	49.41	49.71	49.38	49.57	309,803	+0.24(+0.48%)
Jan 12, 2021	49.46	49.51	49.02	49.34	3,760,409	-0.13(-0.27%)
Jan 11, 2021	49.40	49.81	49.40	49.47	401,349	-0.40(-0.80%)
Jan 08, 2021	49.84	49.94	49.44	49.87	236,192	+0.55(+1.12%)
Jan 07, 2021	48.62	49.41	48.62	49.31	335,846	+1.10(+2.28%)
Jan 06, 2021	48.24	48.91	47.99	48.21	400,144	-0.79(-1.60%)
Jan 05, 2021	48.51	49.01	48.49	49.00	255,803	+0.46(+0.94%)

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.