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 (%)
Dec 29, 2017		24.41	24.41	24.41	0	-0.09(-0.36%)
Dec 28, 2017	24.53	24.55	24.46	24.50	230,084	+0.06(+0.26%)
Dec 27, 2017	24.39	24.45	24.39	24.43	222,820	+0.04(+0.18%)
Dec 26, 2017	24.39	24.53	24.30	24.39	369,360	-0.19(-0.76%)
Dec 22, 2017	24.56	24.58	24.47	24.58	201,831	+0.01(+0.05%)
Dec 21, 2017	24.63	24.72	24.53	24.56	216,103	-0.05(-0.21%)
Dec 20, 2017	24.72	24.72	24.50	24.61	391,972	+0.02(+0.06%)
Dec 19, 2017	24.69	24.71	24.57	24.60	1,089,598	-0.13(-0.54%)
Dec 18, 2017	24.69	24.77	24.67	24.73	158,658	+0.22(+0.89%)
Dec 15, 2017	24.36	24.55	24.26	24.51	195,097	+0.19(+0.79%)
Dec 14, 2017	24.36	24.43	24.30	24.32	136,825	-0.03(-0.12%)
Dec 13, 2017	24.38	24.43	24.33	24.35	157,734	+0.04(+0.18%)
Dec 12, 2017	24.33	24.39	24.31	24.31	124,377	-0.09(-0.38%)
Dec 11, 2017	24.22	24.41	24.22	24.40	144,299	+0.19(+0.79%)
Dec 08, 2017	24.25	24.33	24.17	24.21	107,329	+0.15(+0.62%)
Dec 07, 2017	23.95	24.09	23.92	24.06	637,582	+0.19(+0.81%)
Dec 06, 2017	23.64	23.93	23.58	23.87	227,074	+0.09(+0.36%)
Dec 05, 2017	23.73	24.03	23.64	23.78	274,714	-0.02(-0.07%)
Dec 04, 2017	24.34	24.34	23.77	23.80	250,463	-0.41(-1.68%)

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.