Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 75.30 75.30 74.46 74.95 79,935 +0.16(+0.21%)
Mar 26, 2024 75.48 75.63 74.76 74.79 75,673 -0.37(-0.49%)
Mar 25, 2024 75.00 75.60 74.75 75.16 900,056 -0.44(-0.58%)
Mar 22, 2024 75.28 75.80 75.11 75.60 89,147 +0.17(+0.23%)
Mar 21, 2024 76.04 76.25 75.33 75.43 151,435 +0.19(+0.25%)
Mar 20, 2024 74.40 75.24 74.00 75.24 127,751 +1.09(+1.47%)
Mar 19, 2024 73.36 74.24 73.00 74.15 109,147 +0.30(+0.41%)
Mar 18, 2024 74.22 74.70 73.71 73.85 77,668 +0.44(+0.60%)
Mar 15, 2024 73.49 73.93 73.12 73.41 199,353 -1.12(-1.50%)
Mar 14, 2024 74.88 75.12 74.08 74.53 80,920 -0.05(-0.07%)
Mar 13, 2024 75.13 75.14 74.27 74.58 67,600 -0.73(-0.97%)
Mar 12, 2024 74.44 75.31 73.78 75.31 89,688 +1.59(+2.16%)
Mar 11, 2024 73.82 74.00 73.37 73.72 135,955 -0.49(-0.66%)
Mar 08, 2024 75.49 76.06 74.11 74.21 238,752 -1.09(-1.45%)
Mar 07, 2024 74.69 75.50 74.42 75.30 186,719 +1.27(+1.72%)
Mar 06, 2024 74.12 74.57 73.51 74.03 159,946 +0.78(+1.06%)
Mar 05, 2024 74.33 74.42 72.82 73.25 99,158 -1.68(-2.24%)
Mar 04, 2024 74.90 75.35 74.73 74.93 155,787 +0.14(+0.19%)
Mar 01, 2024 73.58 74.90 73.53 74.79 143,115 +1.36(+1.85%)
Feb 29, 2024 73.10 73.56 72.73 73.43 97,979 +0.69(+0.95%)
Feb 28, 2024 72.75 72.92 72.47 72.74 142,121 -0.31(-0.42%)
Feb 27, 2024 73.19 73.35 72.72 73.05 130,771 -0.07(-0.10%)
Feb 26, 2024 73.26 73.47 72.96 73.12 78,124 +0.06(+0.08%)
Feb 23, 2024 73.67 73.86 72.85 73.06 79,694 +0.01(+0.01%)
Feb 22, 2024 72.63 73.35 72.58 73.05 234,523 +2.29(+3.24%)
Feb 21, 2024 70.64 70.88 70.08 70.76 144,332 -0.41(-0.58%)
Feb 20, 2024 71.59 71.78 70.62 71.17 187,889 -0.71(-0.99%)
Feb 16, 2024 72.63 72.76 71.78 71.88 84,629 -0.65(-0.90%)
Feb 15, 2024 72.74 72.90 72.11 72.53 125,928 -0.05(-0.07%)
Feb 14, 2024 72.30 72.72 71.93 72.58 104,417 +0.83(+1.16%)
Feb 13, 2024 71.64 72.36 71.25 71.75 155,754 -1.30(-1.78%)
Feb 12, 2024 73.75 73.93 72.96 73.05 4,744,517 -0.61(-0.83%)
Feb 09, 2024 73.01 73.83 72.89 73.66 121,963 +0.84(+1.15%)
Feb 08, 2024 72.55 72.94 72.54 72.82 142,399 +0.36(+0.50%)
Feb 07, 2024 71.96 72.52 71.78 72.46 407,951 +0.96(+1.34%)
Feb 06, 2024 71.82 71.96 71.07 71.50 145,218 -0.18(-0.25%)
Feb 05, 2024 71.73 71.86 71.02 71.68 191,134 +0.17(+0.24%)
Feb 02, 2024 70.43 71.65 70.24 71.51 230,605 +0.72(+1.02%)
Feb 01, 2024 70.27 70.83 70.10 70.79 137,993 +0.90(+1.29%)
Jan 31, 2024 70.58 70.95 69.89 69.89 163,683 -1.40(-1.96%)
Jan 30, 2024 71.84 71.91 71.11 71.29 186,874 -0.55(-0.77%)
Jan 29, 2024 71.39 71.87 71.17 71.84 236,115 +0.61(+0.86%)
Jan 26, 2024 71.53 71.80 71.08 71.23 236,068 -0.69(-0.96%)
Jan 25, 2024 72.34 72.61 71.63 71.92 2,642,509 +0.33(+0.46%)
Jan 24, 2024 71.56 72.28 71.49 71.59 701,996 +0.56(+0.79%)
Jan 23, 2024 70.70 71.08 70.45 71.03 116,317 +0.27(+0.38%)
Jan 22, 2024 70.85 71.18 70.56 70.76 604,414 +0.30(+0.43%)
Jan 19, 2024 69.41 70.50 69.22 70.46 239,487 +1.57(+2.28%)
Jan 18, 2024 68.33 68.98 68.28 68.89 197,043 +1.44(+2.13%)
Jan 17, 2024 67.25 67.48 66.65 67.45 98,044 -0.36(-0.53%)
Jan 16, 2024 67.55 68.00 67.19 67.81 2,533,478 -0.01(-0.01%)
Jan 12, 2024 67.76 67.97 67.52 67.82 101,995 +0.26(+0.38%)
Jan 11, 2024 67.54 67.82 66.63 67.56 101,948 +0.27(+0.40%)
Jan 10, 2024 66.73 67.38 66.61 67.29 274,569 +0.58(+0.87%)
Jan 09, 2024 66.25 66.86 66.04 66.71 82,028 -0.06(-0.09%)
Jan 08, 2024 65.48 66.80 65.40 66.77 102,395 +1.62(+2.49%)
Jan 05, 2024 65.12 65.70 64.94 65.15 160,609 +0.00(+0.00%)
Jan 04, 2024 65.23 65.67 65.13 65.15 202,641 -0.38(-0.58%)
Jan 03, 2024 65.63 65.94 65.44 65.53 272,895 -0.78(-1.18%)
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.