Skip to main content

Global Tech Ishares ETF (NY: IXN )

82.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.28 42.87 41.66 41.67 1,595,721 -0.77(-1.82%)
Sep 29, 2022 42.96 43.05 42.00 42.45 201,957 -1.23(-2.81%)
Sep 28, 2022 42.89 43.84 42.58 43.67 264,430 +0.41(+0.96%)
Sep 27, 2022 43.71 44.11 42.82 43.26 443,686 +0.05(+0.11%)
Sep 26, 2022 43.30 44.02 43.12 43.21 292,421 -0.27(-0.61%)
Sep 23, 2022 43.63 43.72 42.98 43.47 350,143 -0.65(-1.48%)
Sep 22, 2022 44.37 44.60 43.91 44.12 397,648 -0.53(-1.19%)
Sep 21, 2022 45.46 46.10 44.65 44.66 140,725 -0.69(-1.53%)
Sep 20, 2022 45.15 45.60 44.96 45.35 239,986 -0.32(-0.69%)
Sep 19, 2022 44.80 45.70 44.80 45.67 152,264 +0.38(+0.83%)
Sep 16, 2022 45.02 45.33 44.75 45.29 166,149 -0.21(-0.46%)
Sep 15, 2022 46.18 46.45 45.27 45.50 356,004 -1.13(-2.42%)
Sep 14, 2022 46.59 46.88 46.15 46.62 283,587 +0.29(+0.62%)
Sep 13, 2022 47.59 47.72 46.22 46.34 203,231 -2.56(-5.23%)
Sep 12, 2022 48.48 48.91 48.43 48.90 113,591 +0.75(+1.56%)
Sep 09, 2022 47.60 48.25 47.54 48.15 200,633 +1.01(+2.14%)
Sep 08, 2022 46.61 47.33 46.42 47.14 104,373 +0.10(+0.21%)
Sep 07, 2022 46.39 47.17 46.26 47.04 181,202 +0.62(+1.34%)
Sep 06, 2022 46.71 46.88 46.07 46.42 219,014 -0.25(-0.53%)
Sep 02, 2022 47.73 47.99 46.44 46.66 244,580 -0.59(-1.25%)
Sep 01, 2022 47.12 47.33 46.40 47.26 202,183 -0.41(-0.87%)
Aug 31, 2022 48.34 48.50 47.64 47.67 160,828 -0.31(-0.64%)
Aug 30, 2022 48.79 48.89 47.61 47.98 177,282 -0.48(-1.00%)
Aug 29, 2022 48.57 48.92 48.32 48.46 137,600 -0.65(-1.33%)
Aug 26, 2022 51.25 51.32 49.10 49.11 193,050 -2.13(-4.16%)
Aug 25, 2022 50.52 51.25 50.50 51.25 92,165 +0.87(+1.73%)
Aug 24, 2022 50.26 50.59 50.11 50.38 76,784 +0.01(+0.02%)
Aug 23, 2022 50.33 50.87 50.29 50.37 190,025 -0.08(-0.16%)
Aug 22, 2022 51.11 51.13 50.33 50.45 212,303 -1.42(-2.74%)
Aug 19, 2022 52.46 52.46 51.81 51.87 140,733 -1.06(-2.00%)
Aug 18, 2022 52.63 53.10 52.50 52.93 189,370 +0.26(+0.49%)
Aug 17, 2022 52.61 53.06 52.33 52.67 160,874 -0.41(-0.76%)
Aug 16, 2022 52.99 53.34 52.63 53.08 188,539 -0.16(-0.30%)
Aug 15, 2022 52.76 53.34 52.69 53.23 200,693 +0.23(+0.43%)
Aug 12, 2022 52.37 53.01 52.21 53.01 164,012 +1.02(+1.96%)
Aug 11, 2022 52.49 52.83 51.91 51.99 193,367 -0.23(-0.44%)
Aug 10, 2022 52.02 52.23 51.56 52.22 272,342 +1.42(+2.80%)
Aug 09, 2022 50.97 51.00 50.55 50.79 206,224 -0.61(-1.19%)
Aug 08, 2022 51.81 52.18 51.15 51.41 168,938 -0.42(-0.82%)
Aug 05, 2022 51.17 51.99 51.17 51.83 609,273 -0.17(-0.32%)
Aug 04, 2022 51.62 52.02 51.44 52.00 530,630 +0.32(+0.61%)
Aug 03, 2022 50.66 51.79 50.66 51.68 523,796 +1.31(+2.61%)
Aug 02, 2022 50.31 50.98 50.03 50.37 281,749 -0.40(-0.78%)
Aug 01, 2022 50.59 51.24 50.30 50.76 456,647 -0.11(-0.21%)
Jul 29, 2022 50.36 51.00 50.14 50.87 178,385 +0.64(+1.28%)
Jul 28, 2022 49.56 50.29 49.13 50.23 239,637 +0.70(+1.42%)
Jul 27, 2022 48.30 49.72 48.30 49.53 433,519 +2.01(+4.22%)
Jul 26, 2022 48.20 48.27 47.38 47.52 674,344 -0.82(-1.70%)
Jul 25, 2022 48.57 48.57 48.05 48.34 200,204 -0.29(-0.59%)
Jul 22, 2022 49.20 49.48 48.35 48.63 520,431 -0.61(-1.24%)
Jul 21, 2022 48.59 49.24 48.18 49.24 2,597,265 +0.76(+1.57%)
Jul 20, 2022 47.74 48.69 47.73 48.48 241,528 +0.68(+1.43%)
Jul 19, 2022 46.95 47.87 46.75 47.80 163,652 +1.38(+2.98%)
Jul 18, 2022 47.27 47.43 46.29 46.42 214,783 -0.38(-0.80%)
Jul 15, 2022 46.42 46.84 46.23 46.79 255,731 +0.85(+1.85%)
Jul 14, 2022 45.14 46.06 44.62 45.94 220,531 +0.32(+0.69%)
Jul 13, 2022 44.80 45.83 44.70 45.63 165,304 -0.03(-0.06%)
Jul 12, 2022 46.34 46.52 45.39 45.66 371,143 -0.47(-1.03%)
Jul 11, 2022 46.43 46.57 45.90 46.13 333,553 -0.78(-1.66%)
Jul 08, 2022 46.39 47.04 46.26 46.91 355,645 +0.10(+0.21%)
Jul 07, 2022 46.09 46.92 46.09 46.81 500,208 +1.02(+2.22%)
Jul 06, 2022 45.54 46.09 45.32 45.79 577,603 +0.41(+0.89%)
Jul 05, 2022 44.22 45.43 44.08 45.39 1,122,069 +0.37(+0.81%)
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.