Indicators

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.93	52.56	50.44	50.50	703,750	-1.96(-3.74%)
Apr 28, 2022	51.42	52.71	50.98	52.46	362,886	+1.93(+3.82%)
Apr 27, 2022	50.38	51.37	50.23	50.53	541,542	+0.59(+1.18%)
Apr 26, 2022	51.51	51.51	49.93	49.94	364,097	-2.00(-3.85%)
Apr 25, 2022	50.96	51.95	50.71	51.94	379,561	+0.68(+1.33%)
Apr 22, 2022	52.65	52.86	51.22	51.26	316,571	-1.44(-2.73%)
Apr 21, 2022	54.03	54.52	52.54	52.70	297,713	-0.83(-1.55%)
Apr 20, 2022	54.12	54.19	53.39	53.52	213,664	-0.10(-0.18%)
Apr 19, 2022	52.52	53.69	52.34	53.62	187,805	+0.95(+1.79%)
Apr 18, 2022	52.31	53.00	52.29	52.68	232,551	+0.06(+0.11%)
Apr 14, 2022	53.97	53.97	52.59	52.62	213,753	-1.33(-2.46%)
Apr 13, 2022	53.05	54.06	52.93	53.95	308,402	+0.98(+1.86%)
Apr 12, 2022	53.86	54.20	52.78	52.96	302,259	-0.20(-0.37%)
Apr 11, 2022	53.87	53.87	53.09	53.16	261,184	-1.32(-2.42%)
Apr 08, 2022	55.04	55.10	54.40	54.48	186,457	-0.78(-1.41%)
Apr 07, 2022	54.98	55.65	54.60	55.26	287,037	+0.05(+0.09%)
Apr 06, 2022	55.70	55.78	54.86	55.21	327,740	-1.52(-2.67%)
Apr 05, 2022	57.68	57.73	56.52	56.72	1,024,175	-1.15(-1.99%)
Apr 04, 2022	56.99	57.96	56.97	57.88	275,203	+1.00(+1.77%)

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.