Global Tech Ishares ETF (NY: IXN )

59.63 USD -0.09 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 58.42 58.54 57.97 58.01 721,225 -0.14(-0.24%)
Jul 30, 2021 57.83 58.17 57.83 58.15 400,331 -0.02(-0.03%)
Jul 29, 2021 57.93 58.43 57.93 58.17 325,855 +0.31(+0.54%)
Jul 28, 2021 57.89 58.12 57.37 57.86 697,996 +0.00(+0.00%)
Jul 27, 2021 58.43 58.43 57.16 57.86 688,906 -0.57(-0.98%)
Jul 26, 2021 58.31 58.50 58.14 58.43 3,810,373 -0.10(-0.17%)
Jul 23, 2021 58.10 58.55 58.05 58.53 14,308,495 +0.62(+1.07%)
Jul 22, 2021 57.61 57.96 57.61 57.91 282,240 +0.47(+0.82%)
Jul 21, 2021 56.92 57.49 56.82 57.44 167,274 +0.52(+0.91%)
Jul 20, 2021 56.37 57.24 56.04 56.92 336,025 +0.81(+1.44%)
Jul 19, 2021 56.18 56.33 55.81 56.11 188,048 -285.59(-83.58%)
Jul 16, 2021 346.16 346.60 341.05 341.70 37,740 -3.19(-0.92%)
Jul 15, 2021 347.72 347.72 343.26 344.89 39,369 -3.21(-0.92%)
Jul 14, 2021 348.93 349.89 347.01 348.10 32,767 +2.12(+0.61%)
Jul 13, 2021 344.03 348.10 343.79 345.98 30,785 +1.13(+0.33%)
Jul 12, 2021 345.50 345.93 343.62 344.85 36,389 +0.49(+0.14%)
Jul 09, 2021 340.44 344.36 340.44 344.36 59,690 +4.35(+1.28%)
Jul 08, 2021 338.16 341.03 337.64 340.01 37,530 -4.18(-1.21%)
Jul 07, 2021 344.91 345.06 342.21 344.19 59,875 +1.88(+0.55%)
Jul 06, 2021 341.99 343.85 339.61 342.31 61,897 +1.47(+0.43%)
Jul 02, 2021 339.04 341.44 339.04 340.84 135,279 +3.54(+1.05%)
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.