Global Tech Ishares ETF (NY: IXN )

81.99 +2.36 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.95 50.31 49.30 49.74 1,247,761 +0.16(+0.33%)
Feb 25, 2021 50.91 51.18 49.50 49.57 458,706 -1.71(-3.34%)
Feb 24, 2021 50.10 51.32 49.89 51.29 325,188 +0.70(+1.38%)
Feb 23, 2021 50.13 50.87 49.31 50.59 1,276,781 -0.35(-0.68%)
Feb 22, 2021 51.37 51.51 50.92 50.94 276,916 -1.11(-2.14%)
Feb 19, 2021 52.27 52.41 51.90 52.05 302,005 +0.09(+0.18%)
Feb 18, 2021 51.67 52.01 51.41 51.96 281,482 -0.24(-0.45%)
Feb 17, 2021 52.20 52.33 51.79 52.19 455,753 -0.64(-1.21%)
Feb 16, 2021 53.11 53.16 52.70 52.83 322,443 -0.05(-0.09%)
Feb 12, 2021 52.47 52.90 52.40 52.88 220,696 +0.23(+0.44%)
Feb 11, 2021 52.34 52.66 52.22 52.65 526,957 +0.72(+1.38%)
Feb 10, 2021 52.30 52.34 51.61 51.93 311,170 -0.08(-0.15%)
Feb 09, 2021 51.88 52.22 51.87 52.01 388,866 +0.08(+0.15%)
Feb 08, 2021 51.64 52.00 51.60 51.94 362,767 +0.49(+0.94%)
Feb 05, 2021 51.63 51.63 51.29 51.45 262,879 -0.04(-0.08%)
Feb 04, 2021 51.01 51.50 50.90 51.49 529,891 +0.64(+1.26%)
Feb 03, 2021 51.07 51.14 50.72 50.85 508,036 -0.17(-0.33%)
Feb 02, 2021 50.84 51.13 50.78 51.02 1,406,962 +0.70(+1.39%)
Feb 01, 2021 49.68 50.47 49.40 50.32 892,176 +1.34(+2.74%)
Jan 29, 2021 49.92 50.02 48.78 48.98 768,464 -1.33(-2.64%)
Jan 28, 2021 50.29 50.98 50.14 50.31 440,867 +0.22(+0.43%)
Jan 27, 2021 50.84 50.94 49.82 50.09 572,099 -1.10(-2.14%)
Jan 26, 2021 51.33 51.38 51.02 51.19 536,726 -0.07(-0.13%)
Jan 25, 2021 51.33 51.51 50.20 51.26 293,978 +0.44(+0.88%)
Jan 22, 2021 50.83 51.04 50.77 50.81 777,023 -0.35(-0.68%)
Jan 21, 2021 50.85 51.26 50.66 51.16 467,583 +0.71(+1.41%)
Jan 20, 2021 49.93 50.55 49.93 50.45 515,005 +0.94(+1.89%)
Jan 19, 2021 49.31 49.57 49.12 49.51 517,243 +0.69(+1.40%)
Jan 15, 2021 49.27 49.37 48.75 48.82 411,437 -0.60(-1.21%)
Jan 14, 2021 49.85 50.02 49.34 49.42 1,246,948 -0.19(-0.39%)
Jan 13, 2021 49.45 49.75 49.42 49.62 309,525 +0.24(+0.48%)
Jan 12, 2021 49.51 49.56 49.06 49.38 3,757,032 -0.13(-0.27%)
Jan 11, 2021 49.44 49.86 49.44 49.51 400,989 -0.40(-0.80%)
Jan 08, 2021 49.88 49.98 49.49 49.91 235,980 +0.55(+1.12%)
Jan 07, 2021 48.66 49.46 48.66 49.36 335,544 +1.10(+2.28%)
Jan 06, 2021 48.29 48.96 48.03 48.26 399,784 -0.79(-1.60%)
Jan 05, 2021 48.55 49.06 48.53 49.04 255,574 +0.46(+0.94%)
Jan 04, 2021 49.54 49.54 48.03 48.59 539,257 -0.49(-1.01%)
Dec 31, 2020 49.08 49.08 49.08 288,556 -0.01(-0.01%)
Dec 30, 2020 49.24 49.32 49.04 49.09 288,556 +0.15(+0.31%)
Dec 29, 2020 49.42 49.42 48.94 48.94 333,881 -0.15(-0.30%)
Dec 28, 2020 49.06 49.13 48.88 49.08 349,911 +0.54(+1.12%)
Dec 24, 2020 48.35 48.66 48.35 48.54 204,801 +0.42(+0.87%)
Dec 23, 2020 48.54 48.56 48.12 48.12 348,156 -0.27(-0.56%)
Dec 22, 2020 48.23 48.52 48.09 48.39 293,453 +0.42(+0.87%)
Dec 21, 2020 47.43 48.05 47.07 47.98 322,589 -0.14(-0.30%)
Dec 18, 2020 48.29 48.29 47.82 48.12 349,691 -0.12(-0.25%)
Dec 17, 2020 48.21 48.31 48.08 48.24 687,075 +0.36(+0.75%)
Dec 16, 2020 47.54 47.99 47.40 47.88 1,777,585 +0.33(+0.68%)
Dec 15, 2020 47.25 47.55 47.05 47.55 388,028 +0.77(+1.64%)
Dec 14, 2020 46.75 47.11 46.75 46.79 242,631 +0.09(+0.19%)
Dec 11, 2020 46.63 46.72 46.28 46.69 538,887 -0.21(-0.45%)
Dec 10, 2020 46.47 47.06 46.37 46.91 372,431 +0.15(+0.32%)
Dec 09, 2020 47.63 47.66 46.68 46.76 274,636 -0.86(-1.80%)
Dec 08, 2020 47.45 47.76 47.32 47.61 250,512 +0.16(+0.34%)
Dec 07, 2020 47.35 47.57 47.33 47.45 801,614 +0.15(+0.32%)
Dec 04, 2020 46.94 47.30 46.87 47.30 192,678 +0.57(+1.22%)
Dec 03, 2020 46.88 47.07 46.68 46.73 277,144 +0.02(+0.04%)
Dec 02, 2020 46.58 46.78 46.36 46.71 283,769 -0.04(-0.09%)
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.