Indicators

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.67	45.92	45.20	45.89	241,661	+0.19(+0.42%)
Nov 27, 2020	45.66	45.89	45.66	45.70	199,913	+0.35(+0.78%)
Nov 25, 2020	45.31	45.43	45.21	45.34	334,624	+0.11(+0.24%)
Nov 24, 2020	44.88	45.35	44.68	45.24	315,998	+0.49(+1.09%)
Nov 23, 2020	44.87	45.10	44.45	44.75	352,789	+0.11(+0.25%)
Nov 20, 2020	45.00	45.04	44.60	44.63	287,875	-0.31(-0.70%)
Nov 19, 2020	44.54	45.03	44.46	44.95	301,672	+0.30(+0.66%)
Nov 18, 2020	44.99	45.18	44.65	44.65	341,212	-0.39(-0.86%)
Nov 17, 2020	45.02	45.24	44.88	45.04	487,260	-0.28(-0.63%)
Nov 16, 2020	44.86	45.33	44.83	45.32	402,466	+0.61(+1.36%)
Nov 13, 2020	44.58	44.78	44.31	44.71	290,336	+0.50(+1.13%)
Nov 12, 2020	44.63	44.76	44.10	44.21	1,120,746	-0.42(-0.95%)
Nov 11, 2020	44.05	44.72	44.02	44.64	472,595	+1.07(+2.47%)
Nov 10, 2020	43.91	44.25	43.30	43.56	514,719	-0.81(-1.84%)
Nov 09, 2020	45.41	45.90	44.31	44.38	566,413	-0.25(-0.56%)
Nov 06, 2020	44.38	44.73	43.89	44.63	378,298	+0.13(+0.29%)
Nov 05, 2020	44.26	44.56	44.12	44.50	971,721	+1.35(+3.14%)
Nov 04, 2020	42.73	43.41	42.39	43.14	337,970	+1.48(+3.55%)
Nov 03, 2020	41.22	41.91	41.17	41.67	331,450	+0.79(+1.94%)

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.