Global Tech Ishares ETF (NY: IXN )

83.28 +0.47 (+0.57%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 82.14 82.92 81.78 82.81 129,636 +1.57(+1.93%)
Jul 19, 2024 82.01 82.38 81.11 81.24 85,339 -1.13(-1.37%)
Jul 18, 2024 83.37 83.58 81.37 82.37 282,930 -0.32(-0.39%)
Jul 17, 2024 84.11 84.11 82.56 82.69 292,850 -3.54(-4.11%)
Jul 16, 2024 86.66 86.77 85.67 86.23 136,228 +0.00(+0.00%)
Jul 15, 2024 86.73 87.18 85.93 86.23 249,199 +0.03(+0.03%)
Jul 12, 2024 85.68 87.10 85.59 86.20 192,889 +0.52(+0.61%)
Jul 11, 2024 88.10 88.10 85.41 85.68 234,425 -2.13(-2.43%)
Jul 10, 2024 87.14 87.89 86.81 87.81 114,543 +1.36(+1.57%)
Jul 09, 2024 86.96 87.21 86.05 86.45 134,331 -0.09(-0.10%)
Jul 08, 2024 86.33 86.75 86.14 86.54 153,953 +0.69(+0.80%)
Jul 05, 2024 85.66 86.18 85.53 85.85 89,056 +0.44(+0.52%)
Jul 03, 2024 84.11 85.44 84.11 85.41 121,666 +1.30(+1.55%)
Jul 02, 2024 82.96 84.15 82.81 84.11 196,292 +0.49(+0.59%)
Jul 01, 2024 83.17 83.71 82.05 83.62 243,618 +0.80(+0.97%)
Jun 28, 2024 83.41 84.32 82.82 82.82 211,958 -0.14(-0.17%)
Jun 27, 2024 83.03 83.50 82.80 82.96 88,394 +0.08(+0.10%)
Jun 26, 2024 82.88 83.24 82.39 82.88 122,152 +0.02(+0.02%)
Jun 25, 2024 81.94 82.94 81.69 82.86 214,225 +1.37(+1.68%)
Jun 24, 2024 82.59 83.09 81.44 81.49 277,549 -1.73(-2.08%)
Jun 21, 2024 83.36 84.01 82.85 83.22 383,383 -0.53(-0.63%)
Jun 20, 2024 85.46 85.46 83.50 83.75 567,985 -1.05(-1.24%)
Jun 18, 2024 84.62 84.96 84.35 84.80 277,154 +0.41(+0.49%)
Jun 17, 2024 83.65 84.69 83.22 84.39 309,510 +1.12(+1.35%)
Jun 14, 2024 82.84 83.36 82.65 83.27 294,715 +0.21(+0.25%)
Jun 13, 2024 83.25 83.33 82.48 83.06 160,082 +0.57(+0.69%)
Jun 12, 2024 81.42 83.08 81.31 82.49 365,019 +2.16(+2.69%)
Jun 11, 2024 79.05 80.33 78.92 80.33 160,340 +1.08(+1.36%)
Jun 10, 2024 78.76 79.55 78.60 79.25 131,857 +0.24(+0.30%)
Jun 07, 2024 78.76 79.36 78.61 79.01 114,692 +0.05(+0.06%)
Jun 06, 2024 79.43 79.46 78.68 78.96 83,320 -0.14(-0.18%)
Jun 05, 2024 77.94 79.12 77.87 79.10 321,612 +2.02(+2.62%)
Jun 04, 2024 76.87 77.16 76.48 77.08 108,527 +0.18(+0.23%)
Jun 03, 2024 77.11 77.22 76.00 76.90 284,736 +0.74(+0.97%)
May 31, 2024 76.61 76.66 74.77 76.17 159,888 -0.20(-0.26%)
May 30, 2024 77.27 77.45 76.15 76.37 123,046 -1.57(-2.01%)
May 29, 2024 77.59 78.30 77.49 77.93 399,204 -0.59(-0.75%)
May 28, 2024 78.37 78.74 78.00 78.52 260,331 +0.79(+1.01%)
May 24, 2024 77.27 77.87 76.94 77.73 80,746 +0.74(+0.96%)
May 23, 2024 78.32 78.32 76.74 76.99 110,715 +0.15(+0.19%)
May 22, 2024 76.98 77.14 76.42 76.84 90,070 +0.07(+0.09%)
May 21, 2024 76.38 76.82 76.21 76.78 70,951 +0.09(+0.12%)
May 20, 2024 75.95 76.82 75.81 76.69 64,031 +0.94(+1.24%)
May 17, 2024 76.17 76.17 75.42 75.75 71,732 -0.31(-0.41%)
May 16, 2024 76.52 76.62 76.02 76.06 175,488 -0.33(-0.43%)
May 15, 2024 75.19 76.45 75.12 76.39 159,515 +1.62(+2.16%)
May 14, 2024 73.95 74.81 73.90 74.77 52,426 +0.78(+1.05%)
May 13, 2024 74.34 74.34 73.69 73.99 108,534 +0.25(+0.34%)
May 10, 2024 73.81 74.19 73.53 73.74 104,477 +0.27(+0.37%)
May 09, 2024 73.55 73.65 73.10 73.47 56,887 -0.19(-0.26%)
May 08, 2024 73.25 73.68 73.00 73.66 71,771 +0.19(+0.26%)
May 07, 2024 73.91 74.10 73.46 73.47 129,495 -0.25(-0.34%)
May 06, 2024 73.11 73.75 72.94 73.72 85,792 +1.01(+1.39%)
May 03, 2024 72.61 73.04 72.43 72.71 195,041 +2.00(+2.82%)
May 02, 2024 70.60 70.94 69.76 70.72 286,957 +1.03(+1.47%)
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.