Skip to main content

Global Tech Ishares ETF (NY: IXN )

82.39 -0.47 (-0.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.18 53.70 53.13 53.66 410,686 +0.51(+0.95%)
Apr 27, 2023 52.35 53.21 52.32 53.15 181,429 +1.03(+1.98%)
Apr 26, 2023 52.18 52.56 51.98 52.12 86,096 +0.76(+1.49%)
Apr 25, 2023 52.15 52.27 51.35 51.36 108,618 -1.16(-2.21%)
Apr 24, 2023 52.55 52.77 52.13 52.52 307,887 -0.19(-0.36%)
Apr 21, 2023 52.68 52.81 52.45 52.71 106,772 -0.17(-0.32%)
Apr 20, 2023 52.77 53.34 52.64 52.88 139,768 -0.25(-0.47%)
Apr 19, 2023 52.80 53.25 52.74 53.12 637,377 -0.23(-0.43%)
Apr 18, 2023 53.52 53.72 53.15 53.35 95,835 +0.20(+0.37%)
Apr 17, 2023 53.02 53.21 52.78 53.15 190,551 +0.08(+0.15%)
Apr 14, 2023 53.04 53.46 52.63 53.07 192,770 -0.26(-0.48%)
Apr 13, 2023 52.63 53.47 52.55 53.33 213,936 +0.97(+1.86%)
Apr 12, 2023 53.03 53.21 52.33 52.36 259,732 -0.39(-0.73%)
Apr 11, 2023 53.05 53.05 52.68 52.75 145,337 -0.41(-0.76%)
Apr 10, 2023 52.65 53.16 52.38 53.15 128,587 -0.03(-0.06%)
Apr 06, 2023 52.52 53.22 52.33 53.18 91,860 +0.29(+0.54%)
Apr 05, 2023 53.24 53.30 52.56 52.90 116,477 -0.59(-1.09%)
Apr 04, 2023 53.86 54.08 53.33 53.48 302,091 -0.40(-0.74%)
Apr 03, 2023 53.53 53.91 53.35 53.88 211,367 -0.04(-0.07%)
Mar 31, 2023 53.17 53.99 53.16 53.92 263,576 +0.69(+1.30%)
Mar 30, 2023 53.08 53.28 52.93 53.22 157,127 +0.61(+1.17%)
Mar 29, 2023 52.13 52.71 52.13 52.61 119,841 +0.99(+1.92%)
Mar 28, 2023 51.71 51.77 51.17 51.62 170,339 -0.11(-0.21%)
Mar 27, 2023 52.17 52.42 51.68 51.73 129,739 -0.47(-0.89%)
Mar 24, 2023 52.00 52.23 51.63 52.19 267,056 -0.06(-0.11%)
Mar 23, 2023 51.99 52.81 51.70 52.25 526,217 +0.98(+1.92%)
Mar 22, 2023 51.73 52.73 51.25 51.27 255,189 -0.42(-0.81%)
Mar 21, 2023 51.50 51.76 51.07 51.69 421,524 +0.41(+0.79%)
Mar 20, 2023 51.01 51.33 50.69 51.28 517,972 +0.20(+0.39%)
Mar 17, 2023 51.27 51.61 50.80 51.08 370,588 -0.08(-0.16%)
Mar 16, 2023 49.53 51.19 49.49 51.16 188,466 +1.50(+3.02%)
Mar 15, 2023 49.19 49.77 48.95 49.66 239,199 -0.26(-0.52%)
Mar 14, 2023 49.40 50.05 49.27 49.92 218,182 +1.07(+2.19%)
Mar 13, 2023 48.25 49.45 48.09 48.85 375,862 +0.29(+0.59%)
Mar 10, 2023 49.31 49.46 48.42 48.56 227,340 -0.78(-1.59%)
Mar 09, 2023 50.14 50.62 49.28 49.35 340,269 -0.74(-1.49%)
Mar 08, 2023 49.74 50.12 49.57 50.09 126,932 +0.49(+0.98%)
Mar 07, 2023 50.26 50.45 49.51 49.60 114,728 -0.70(-1.40%)
Mar 06, 2023 50.39 50.96 50.28 50.31 147,721 +0.15(+0.30%)
Mar 03, 2023 49.41 50.16 49.41 50.16 178,933 +1.00(+2.04%)
Mar 02, 2023 48.41 49.23 48.35 49.16 299,460 +0.57(+1.16%)
Mar 01, 2023 48.94 49.03 48.48 48.59 179,475 -0.22(-0.45%)
Feb 28, 2023 48.74 49.23 48.67 48.81 135,871 -0.14(-0.28%)
Feb 27, 2023 49.13 49.33 48.85 48.95 168,214 +0.31(+0.63%)
Feb 24, 2023 48.74 48.84 48.39 48.64 127,470 -0.96(-1.94%)
Feb 23, 2023 49.67 49.79 48.94 49.60 187,560 +0.81(+1.67%)
Feb 22, 2023 49.02 49.11 48.57 48.79 164,566 -0.08(-0.16%)
Feb 21, 2023 49.46 49.65 48.85 48.87 172,524 -1.22(-2.44%)
Feb 17, 2023 50.32 50.32 49.73 50.09 195,808 -0.59(-1.15%)
Feb 16, 2023 50.81 51.38 50.67 50.67 151,296 -0.87(-1.69%)
Feb 15, 2023 50.97 51.55 50.88 51.55 174,118 +0.05(+0.10%)
Feb 14, 2023 50.98 51.74 50.74 51.50 230,955 +0.25(+0.48%)
Feb 13, 2023 50.59 51.35 50.55 51.25 156,373 +0.82(+1.63%)
Feb 10, 2023 50.35 50.57 50.01 50.43 106,611 -0.35(-0.68%)
Feb 09, 2023 51.70 51.79 50.59 50.77 213,414 -0.15(-0.29%)
Feb 08, 2023 51.53 51.77 50.80 50.92 354,742 -0.53(-1.02%)
Feb 07, 2023 50.36 51.65 50.35 51.45 138,919 +1.12(+2.23%)
Feb 06, 2023 50.37 50.73 50.16 50.33 168,121 -0.73(-1.44%)
Feb 03, 2023 50.58 51.87 50.56 51.06 475,987 -0.58(-1.11%)
Feb 02, 2023 51.30 51.88 50.92 51.64 296,340 +1.32(+2.62%)
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.