Global Tech Ishares ETF (NY: IXN )

74.87 -0.08 (-0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.84 50.54 49.84 50.29 231,058 +0.74(+1.49%)
Mar 30, 2021 49.58 49.69 49.41 49.55 383,763 -0.43(-0.86%)
Mar 29, 2021 50.13 50.17 49.64 49.98 467,465 -0.32(-0.63%)
Mar 26, 2021 49.07 50.35 49.07 50.30 420,373 +1.26(+2.58%)
Mar 25, 2021 48.75 49.18 48.48 49.03 524,781 +0.07(+0.15%)
Mar 24, 2021 49.84 49.84 48.96 48.96 323,234 -0.63(-1.27%)
Mar 23, 2021 50.07 50.18 49.50 49.59 454,156 -0.45(-0.89%)
Mar 22, 2021 49.32 50.21 49.32 50.04 283,339 +0.92(+1.87%)
Mar 19, 2021 49.19 49.41 48.98 49.12 251,489 +0.01(+0.03%)
Mar 18, 2021 49.80 49.91 49.10 49.10 377,094 -1.37(-2.72%)
Mar 17, 2021 50.05 50.75 49.78 50.48 303,293 -0.05(-0.09%)
Mar 16, 2021 50.54 50.95 50.28 50.52 286,190 +0.36(+0.72%)
Mar 15, 2021 49.69 50.19 49.54 50.16 943,276 +0.52(+1.04%)
Mar 12, 2021 49.42 49.71 49.19 49.65 341,438 -0.37(-0.74%)
Mar 11, 2021 49.70 50.24 49.64 50.01 404,959 +1.11(+2.26%)
Mar 10, 2021 49.52 49.64 48.90 48.91 383,078 -0.33(-0.67%)
Mar 09, 2021 48.67 49.46 48.67 49.24 342,937 +1.62(+3.40%)
Mar 08, 2021 48.66 48.90 47.61 47.62 846,358 -1.29(-2.64%)
Mar 05, 2021 48.66 48.98 47.33 48.92 474,220 +0.95(+1.98%)
Mar 04, 2021 49.03 49.28 47.45 47.97 480,437 -1.17(-2.38%)
Mar 03, 2021 50.17 50.33 49.13 49.13 283,137 -1.18(-2.35%)
Mar 02, 2021 51.11 51.21 50.27 50.32 853,407 -0.85(-1.67%)
Mar 01, 2021 50.45 51.20 50.18 51.17 600,748 +1.48(+2.98%)
Feb 26, 2021 49.90 50.26 49.26 49.69 1,248,882 +0.16(+0.33%)
Feb 25, 2021 50.86 51.13 49.46 49.53 459,118 -1.71(-3.34%)
Feb 24, 2021 50.06 51.27 49.85 51.24 325,480 +0.70(+1.38%)
Feb 23, 2021 50.08 50.82 49.26 50.54 1,277,929 -0.35(-0.68%)
Feb 22, 2021 51.32 51.46 50.87 50.89 277,165 -1.11(-2.14%)
Feb 19, 2021 52.23 52.37 51.85 52.00 302,277 +0.09(+0.18%)
Feb 18, 2021 51.63 51.96 51.36 51.91 281,735 -0.24(-0.45%)
Feb 17, 2021 52.15 52.28 51.74 52.14 456,163 -0.64(-1.21%)
Feb 16, 2021 53.06 53.11 52.65 52.78 322,733 -0.05(-0.09%)
Feb 12, 2021 52.42 52.85 52.35 52.83 220,894 +0.23(+0.44%)
Feb 11, 2021 52.30 52.61 52.17 52.60 527,431 +0.72(+1.38%)
Feb 10, 2021 52.25 52.30 51.57 51.89 311,449 -0.08(-0.15%)
Feb 09, 2021 51.83 52.18 51.83 51.97 389,215 +0.08(+0.15%)
Feb 08, 2021 51.59 51.96 51.55 51.89 363,093 +0.49(+0.94%)
Feb 05, 2021 51.59 51.59 51.25 51.40 263,115 -0.04(-0.08%)
Feb 04, 2021 50.96 51.45 50.85 51.45 530,368 +0.64(+1.26%)
Feb 03, 2021 51.02 51.09 50.67 50.81 508,492 -0.17(-0.33%)
Feb 02, 2021 50.79 51.09 50.73 50.97 1,408,227 +0.70(+1.39%)
Feb 01, 2021 49.63 50.42 49.36 50.28 892,978 +1.34(+2.74%)
Jan 29, 2021 49.88 49.98 48.74 48.94 769,155 -1.33(-2.64%)
Jan 28, 2021 50.25 50.94 50.09 50.26 441,263 +0.22(+0.43%)
Jan 27, 2021 50.79 50.89 49.77 50.05 572,613 -1.10(-2.14%)
Jan 26, 2021 51.29 51.34 50.98 51.14 537,209 -0.07(-0.13%)
Jan 25, 2021 51.28 51.47 50.15 51.21 294,243 +0.44(+0.88%)
Jan 22, 2021 50.78 50.99 50.73 50.77 777,721 -0.35(-0.68%)
Jan 21, 2021 50.80 51.22 50.61 51.11 468,003 +0.71(+1.41%)
Jan 20, 2021 49.88 50.51 49.88 50.40 515,468 +0.93(+1.89%)
Jan 19, 2021 49.26 49.52 49.07 49.47 517,708 +0.68(+1.40%)
Jan 15, 2021 49.23 49.33 48.70 48.78 411,807 -0.60(-1.21%)
Jan 14, 2021 49.80 49.97 49.30 49.38 1,248,068 -0.19(-0.39%)
Jan 13, 2021 49.41 49.71 49.38 49.57 309,803 +0.24(+0.48%)
Jan 12, 2021 49.46 49.51 49.02 49.34 3,760,409 -0.13(-0.27%)
Jan 11, 2021 49.40 49.81 49.40 49.47 401,349 -0.40(-0.80%)
Jan 08, 2021 49.84 49.94 49.44 49.87 236,192 +0.55(+1.12%)
Jan 07, 2021 48.62 49.41 48.62 49.31 335,846 +1.10(+2.28%)
Jan 06, 2021 48.24 48.91 47.99 48.21 400,144 -0.79(-1.60%)
Jan 05, 2021 48.51 49.01 48.49 49.00 255,803 +0.46(+0.94%)
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.