Global Tech Ishares ETF (NY: IXN )

59.44 USD -0.16 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 59.59 59.90 59.24 59.44 2,006,259 -0.16(-0.27%)
Oct 21, 2021 59.27 59.66 59.00 59.60 8,514,972 +0.07(+0.12%)
Oct 20, 2021 59.75 59.78 59.31 59.53 205,272 -0.27(-0.45%)
Oct 19, 2021 59.32 59.80 59.25 59.80 234,800 +0.63(+1.06%)
Oct 18, 2021 58.36 59.17 58.30 59.17 182,543 +0.42(+0.71%)
Oct 15, 2021 58.43 58.75 58.34 58.75 210,397 +0.52(+0.89%)
Oct 14, 2021 57.58 58.23 57.50 58.23 240,980 +1.27(+2.23%)
Oct 13, 2021 56.79 57.00 56.50 56.96 276,550 +0.45(+0.80%)
Oct 12, 2021 56.98 57.00 56.36 56.51 152,758 -0.34(-0.60%)
Oct 11, 2021 56.88 57.54 56.79 56.85 294,463 -0.27(-0.47%)
Oct 08, 2021 57.61 57.68 56.99 57.12 293,374 -0.22(-0.38%)
Oct 07, 2021 57.27 57.75 57.26 57.34 232,396 +0.48(+0.84%)
Oct 06, 2021 55.85 56.89 55.67 56.86 434,865 +0.31(+0.55%)
Oct 05, 2021 55.99 56.89 55.98 56.55 203,173 +0.77(+1.38%)
Oct 04, 2021 56.80 56.83 55.47 55.78 328,921 -1.35(-2.36%)
Oct 01, 2021 56.71 57.35 56.15 57.13 701,227 +0.47(+0.83%)
Sep 30, 2021 57.27 57.49 56.58 56.66 192,016 -0.31(-0.54%)
Sep 29, 2021 57.30 57.56 56.82 56.97 203,718 -0.17(-0.30%)
Sep 28, 2021 58.10 58.19 57.12 57.14 429,171 -1.96(-3.32%)
Sep 27, 2021 59.21 59.22 58.77 59.10 232,252 -0.53(-0.89%)
Sep 24, 2021 59.28 59.66 59.17 59.63 167,180 -0.09(-0.15%)
Sep 23, 2021 59.28 59.83 59.13 59.72 306,948 +0.78(+1.32%)
Sep 22, 2021 58.41 59.13 58.24 58.94 198,269 +0.65(+1.12%)
Sep 21, 2021 58.50 58.58 58.00 58.29 260,586 +0.26(+0.45%)
Sep 20, 2021 58.23 58.58 57.36 58.03 394,765 -1.18(-1.99%)
Sep 17, 2021 60.07 60.07 59.09 59.21 233,531 -1.01(-1.68%)
Sep 16, 2021 59.81 60.22 59.55 60.22 231,320 +0.05(+0.08%)
Sep 15, 2021 59.83 60.20 59.57 60.17 265,598 +0.43(+0.72%)
Sep 14, 2021 59.96 60.09 59.56 59.74 296,296 -0.02(-0.03%)
Sep 13, 2021 60.11 60.19 59.38 59.76 254,311 +0.07(+0.12%)
Sep 10, 2021 60.52 60.63 59.61 59.69 248,050 -0.45(-0.75%)
Sep 09, 2021 60.31 60.51 60.05 60.14 229,756 -0.04(-0.07%)
Sep 08, 2021 60.54 60.55 59.89 60.18 273,335 -0.37(-0.61%)
Sep 07, 2021 60.62 60.73 60.32 60.55 488,520 -0.09(-0.15%)
Sep 03, 2021 60.26 60.72 60.26 60.64 231,942 +0.33(+0.55%)
Sep 02, 2021 60.54 60.58 60.04 60.31 458,236 -0.02(-0.03%)
Sep 01, 2021 60.44 60.65 60.24 60.33 406,647 +0.20(+0.33%)
Aug 31, 2021 60.51 60.51 60.06 60.13 261,141 -0.25(-0.41%)
Aug 30, 2021 59.93 60.40 59.93 60.38 268,000 +0.57(+0.95%)
Aug 27, 2021 59.24 59.85 59.17 59.81 223,150 +0.60(+1.01%)
Aug 26, 2021 59.37 59.52 59.08 59.21 242,863 -0.27(-0.45%)
Aug 25, 2021 59.69 59.80 59.45 59.48 233,961 -0.07(-0.12%)
Aug 24, 2021 59.58 59.71 59.46 59.55 414,730 +0.02(+0.03%)
Aug 23, 2021 58.78 59.54 58.78 59.53 250,346 +1.01(+1.73%)
Aug 20, 2021 58.15 58.61 58.01 58.52 312,636 +0.56(+0.97%)
Aug 19, 2021 57.16 58.13 57.10 57.96 269,261 +0.39(+0.68%)
Aug 18, 2021 58.17 58.40 57.47 57.57 515,209 -0.57(-0.98%)
Aug 17, 2021 58.32 58.42 57.85 58.14 298,652 -0.64(-1.09%)
Aug 16, 2021 58.45 58.79 58.00 58.78 226,732 +0.15(+0.26%)
Aug 13, 2021 58.38 58.63 58.27 58.63 177,575 +0.24(+0.41%)
Aug 12, 2021 58.03 58.43 57.80 58.39 277,464 +0.12(+0.21%)
Aug 11, 2021 58.44 58.44 57.95 58.27 323,215 +0.06(+0.10%)
Aug 10, 2021 58.74 58.81 58.12 58.21 289,243 -0.44(-0.75%)
Aug 09, 2021 58.96 59.00 58.62 58.65 440,735 -0.09(-0.15%)
Aug 06, 2021 58.76 58.90 58.67 58.74 269,732 -0.30(-0.51%)
Aug 05, 2021 58.79 59.05 58.72 59.04 498,881 +0.30(+0.51%)
Aug 04, 2021 58.55 58.86 58.41 58.74 397,048 +0.24(+0.41%)
Aug 03, 2021 58.23 58.55 57.84 58.50 890,256 +0.49(+0.84%)
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.