Skip to main content

Global Tech Ishares ETF (NY: IXN )

66.24 +0.21 (+0.32%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 65.34 66.09 65.34 66.03 98,988 +0.52(+0.79%)
Dec 07, 2023 64.96 65.63 64.95 65.51 119,940 +0.77(+1.19%)
Dec 06, 2023 65.68 65.70 64.69 64.74 89,395 -0.49(-0.75%)
Dec 05, 2023 64.50 65.36 64.44 65.23 96,950 +0.26(+0.40%)
Dec 04, 2023 65.12 65.12 64.31 64.97 194,612 -0.79(-1.20%)
Dec 01, 2023 65.38 65.87 65.15 65.76 137,265 +0.21(+0.32%)
Nov 30, 2023 65.68 65.83 65.11 65.55 148,230 +0.02(+0.03%)
Nov 29, 2023 65.82 66.19 65.51 65.53 150,612 +0.10(+0.15%)
Nov 28, 2023 65.17 65.60 65.07 65.43 97,159 +0.15(+0.23%)
Nov 27, 2023 65.11 65.59 65.04 65.28 93,714 +0.04(+0.06%)
Nov 24, 2023 65.30 65.32 65.02 65.24 109,636 -0.16(-0.24%)
Nov 22, 2023 65.56 65.91 65.20 65.40 111,405 +0.26(+0.40%)
Nov 21, 2023 65.47 65.47 64.95 65.14 142,265 -0.52(-0.79%)
Nov 20, 2023 64.91 65.87 64.79 65.66 265,356 +0.87(+1.34%)
Nov 17, 2023 64.79 64.99 64.51 64.79 233,193 +0.03(+0.05%)
Nov 16, 2023 64.39 64.87 64.37 64.76 174,518 +0.38(+0.59%)
Nov 15, 2023 64.54 64.72 64.23 64.38 79,028 +0.16(+0.25%)
Nov 14, 2023 63.97 64.40 63.77 64.22 113,261 +1.31(+2.08%)
Nov 13, 2023 63.05 63.12 62.66 62.91 334,396 -0.43(-0.68%)
Nov 10, 2023 62.08 63.35 62.04 63.34 122,114 +1.59(+2.57%)
Nov 09, 2023 62.16 62.59 61.66 61.75 135,808 -0.24(-0.39%)
Nov 08, 2023 61.88 62.15 61.67 61.99 153,299 +0.20(+0.32%)
Nov 07, 2023 61.29 61.93 61.22 61.79 125,591 +0.61(+1.00%)
Nov 06, 2023 60.84 61.21 60.76 61.18 225,724 +0.38(+0.63%)
Nov 03, 2023 60.21 61.06 60.12 60.80 172,459 +0.70(+1.16%)
Nov 02, 2023 59.61 60.16 59.60 60.10 288,079 +1.24(+2.11%)
Nov 01, 2023 57.97 59.00 57.97 58.86 773,405 +1.06(+1.83%)
Oct 31, 2023 57.48 57.84 57.09 57.80 106,956 +0.33(+0.57%)
Oct 30, 2023 57.18 57.73 57.05 57.47 148,233 +0.67(+1.18%)
Oct 27, 2023 56.93 57.39 56.62 56.80 188,420 +0.26(+0.46%)
Oct 26, 2023 57.54 57.85 56.30 56.54 350,314 -1.04(-1.81%)
Oct 25, 2023 58.48 58.48 57.44 57.58 73,351 -0.76(-1.30%)
Oct 24, 2023 58.14 58.42 57.75 58.34 181,756 +0.43(+0.74%)
Oct 23, 2023 57.41 58.43 57.16 57.91 87,953 +0.06(+0.10%)
Oct 20, 2023 58.74 58.79 57.77 57.85 180,091 -0.94(-1.60%)
Oct 19, 2023 59.25 59.64 58.65 58.79 137,356 -0.15(-0.25%)
Oct 18, 2023 59.13 59.59 58.73 58.94 73,554 -0.70(-1.17%)
Oct 17, 2023 59.20 60.03 58.79 59.64 405,635 -0.30(-0.50%)
Oct 16, 2023 59.46 60.11 59.46 59.94 69,753 +0.60(+1.01%)
Oct 13, 2023 60.28 60.43 59.18 59.34 88,436 -0.93(-1.54%)
Oct 12, 2023 60.26 60.84 59.81 60.27 125,338 +0.12(+0.20%)
Oct 11, 2023 59.86 60.18 59.60 60.15 85,782 +0.57(+0.96%)
Oct 10, 2023 59.47 60.06 59.35 59.58 118,293 +0.16(+0.27%)
Oct 09, 2023 58.78 59.47 58.58 59.42 97,513 +0.23(+0.39%)
Oct 06, 2023 57.80 59.43 57.65 59.19 128,286 +1.01(+1.74%)
Oct 05, 2023 58.09 58.29 57.57 58.18 75,242 +0.05(+0.09%)
Oct 04, 2023 57.41 58.19 57.41 58.13 229,902 +0.82(+1.43%)
Oct 03, 2023 57.88 58.16 57.05 57.31 93,090 -1.00(-1.71%)
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.