Skip to main content

Bluestar Israel Technology ETF (NY: ITEQ )

48.26 +0.30 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.10 48.10 48.10 47.96 3,774 +0.21(+0.44%)
Mar 26, 2024 47.95 48.03 47.75 47.75 1,098 +0.01(+0.02%)
Mar 25, 2024 48.12 48.12 47.75 47.75 12,384 -0.33(-0.68%)
Mar 22, 2024 48.44 48.44 48.07 48.07 1,369 -0.43(-0.89%)
Mar 21, 2024 48.97 49.09 48.32 48.50 1,483 +0.27(+0.57%)
Mar 20, 2024 47.34 48.24 47.26 48.23 1,967 +1.11(+2.35%)
Mar 19, 2024 46.74 47.14 46.57 47.12 11,131 +0.19(+0.40%)
Mar 18, 2024 46.98 47.20 46.80 46.93 7,807 +0.55(+1.19%)
Mar 15, 2024 46.40 46.40 46.38 46.38 731 -0.48(-1.02%)
Mar 14, 2024 47.45 47.47 46.86 46.86 5,577 -1.16(-2.42%)
Mar 13, 2024 48.22 48.26 48.02 48.02 4,139 -0.04(-0.09%)
Mar 12, 2024 47.95 48.06 47.95 48.06 1,911 +0.31(+0.64%)
Mar 11, 2024 47.77 47.89 47.75 47.75 3,255 -0.50(-1.03%)
Mar 08, 2024 48.56 49.00 48.25 48.25 3,502 -0.24(-0.49%)
Mar 07, 2024 48.18 48.49 48.18 48.49 1,800 +0.61(+1.28%)
Mar 06, 2024 48.30 48.30 47.76 47.88 5,223 +0.58(+1.23%)
Mar 05, 2024 48.17 48.17 47.05 47.30 3,124 -1.21(-2.49%)
Mar 04, 2024 48.84 48.84 48.45 48.50 8,037 -0.31(-0.64%)
Mar 01, 2024 48.35 48.85 48.14 48.82 3,636 +0.40(+0.82%)
Feb 29, 2024 48.64 48.64 48.24 48.42 2,326 +0.34(+0.71%)
Feb 28, 2024 48.44 48.44 48.07 48.07 3,347 -0.70(-1.44%)
Feb 27, 2024 48.33 48.79 48.32 48.78 18,505 +0.71(+1.47%)
Feb 26, 2024 47.54 48.29 47.54 48.07 3,475 +0.70(+1.48%)
Feb 23, 2024 47.37 47.37 47.37 47.37 578 +0.07(+0.15%)
Feb 22, 2024 47.93 47.93 47.30 47.30 6,783 +0.80(+1.72%)
Feb 21, 2024 46.73 46.87 46.39 46.50 5,817 -1.45(-3.02%)
Feb 20, 2024 48.65 48.65 47.79 47.95 1,508 -0.93(-1.91%)
Feb 16, 2024 49.17 49.33 48.81 48.88 2,923 -0.21(-0.44%)
Feb 15, 2024 48.69 49.09 48.69 49.09 2,429 +1.08(+2.26%)
Feb 14, 2024 47.67 48.01 47.64 48.01 4,322 +1.44(+3.09%)
Feb 13, 2024 46.87 47.26 46.57 46.57 2,823 -1.37(-2.85%)
Feb 12, 2024 47.95 48.43 47.75 47.94 1,863 -0.29(-0.60%)
Feb 09, 2024 47.58 48.23 47.58 48.23 3,900 +1.14(+2.42%)
Feb 08, 2024 46.81 47.32 46.81 47.09 8,395 +0.50(+1.07%)
Feb 07, 2024 46.90 46.90 46.57 46.59 4,542 +0.33(+0.72%)
Feb 06, 2024 45.92 46.26 45.92 46.26 3,645 +0.47(+1.02%)
Feb 05, 2024 45.46 45.87 45.46 45.79 6,433 -0.40(-0.87%)
Feb 02, 2024 45.84 46.28 45.84 46.19 1,610 +0.20(+0.43%)
Feb 01, 2024 45.66 45.99 45.42 45.99 2,188 +0.48(+1.06%)
Jan 31, 2024 46.07 46.07 45.51 45.51 724 -0.76(-1.64%)
Jan 30, 2024 46.74 46.74 46.27 46.27 3,215 -0.43(-0.92%)
Jan 29, 2024 45.80 46.71 45.72 46.70 5,153 +0.98(+2.14%)
Jan 26, 2024 45.73 45.94 45.67 45.72 9,387 -0.08(-0.17%)
Jan 25, 2024 46.08 46.20 45.44 45.80 14,180 +0.09(+0.21%)
Jan 24, 2024 46.72 46.72 45.63 45.70 22,118 -0.39(-0.84%)
Jan 23, 2024 46.10 46.27 45.87 46.09 12,236 +0.06(+0.13%)
Jan 22, 2024 45.53 46.44 45.53 46.03 34,754 +0.90(+1.98%)
Jan 19, 2024 44.81 45.13 44.50 45.13 31,218 +0.43(+0.97%)
Jan 18, 2024 44.74 44.81 44.45 44.70 8,302 +0.44(+0.99%)
Jan 17, 2024 43.92 44.26 43.50 44.26 26,111 -0.29(-0.65%)
Jan 16, 2024 44.66 44.82 44.29 44.55 25,934 -0.29(-0.65%)
Jan 12, 2024 45.28 45.44 44.80 44.84 10,262 -0.15(-0.33%)
Jan 11, 2024 44.95 45.19 44.50 44.99 9,845 +0.00(+0.00%)
Jan 10, 2024 44.99 45.16 44.80 44.99 17,424 +0.14(+0.30%)
Jan 09, 2024 44.21 44.96 44.21 44.85 4,166 +0.15(+0.34%)
Jan 08, 2024 44.06 44.79 44.03 44.70 6,170 +0.88(+2.00%)
Jan 05, 2024 44.20 44.20 43.83 43.83 7,743 -0.09(-0.20%)
Jan 04, 2024 44.10 44.12 43.92 43.92 1,466 -0.18(-0.42%)
Jan 03, 2024 44.75 44.75 44.10 44.10 10,693 -1.00(-2.22%)
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.