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 (%)
Apr 29, 2022	52.05	52.68	50.56	50.62	702,148	-1.96(-3.73%)
Apr 28, 2022	51.53	52.83	51.09	52.58	362,060	+1.93(+3.82%)
Apr 27, 2022	50.50	51.48	50.35	50.65	540,310	+0.59(+1.18%)
Apr 26, 2022	51.63	51.63	50.04	50.05	363,269	-2.00(-3.85%)
Apr 25, 2022	51.08	52.07	50.82	52.06	378,698	+0.68(+1.33%)
Apr 22, 2022	52.77	52.98	51.34	51.38	315,850	-1.44(-2.73%)
Apr 21, 2022	54.15	54.64	52.66	52.82	297,036	-0.83(-1.55%)
Apr 20, 2022	54.25	54.32	53.51	53.65	213,178	-0.10(-0.18%)
Apr 19, 2022	52.64	53.81	52.46	53.74	187,378	+0.95(+1.79%)
Apr 18, 2022	52.43	53.12	52.41	52.80	232,022	+0.06(+0.11%)
Apr 14, 2022	54.09	54.09	52.71	52.74	213,266	-1.33(-2.46%)
Apr 13, 2022	53.17	54.19	53.05	54.07	307,700	+0.99(+1.86%)
Apr 12, 2022	53.98	54.33	52.90	53.08	301,571	-0.20(-0.37%)
Apr 11, 2022	53.99	53.99	53.21	53.28	260,589	-1.32(-2.42%)
Apr 08, 2022	55.16	55.22	54.52	54.60	186,033	-0.78(-1.41%)
Apr 07, 2022	55.11	55.78	54.72	55.38	286,384	+0.05(+0.09%)
Apr 06, 2022	55.83	55.91	54.99	55.33	326,994	-1.52(-2.67%)
Apr 05, 2022	57.81	57.86	56.65	56.85	1,021,844	-1.15(-1.99%)
Apr 04, 2022	57.12	58.10	57.10	58.01	274,576	+1.01(+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.