Skip to main content

Global Tech Ishares ETF (NY: IXN )

83.22 -0.53 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 83.36 84.01 82.85 83.22 383,383 -0.53(-0.63%)
Jun 20, 2024 85.46 85.46 83.50 83.75 567,985 -1.05(-1.24%)
Jun 18, 2024 84.62 84.96 84.35 84.80 277,154 +0.41(+0.49%)
Jun 17, 2024 83.65 84.69 83.22 84.39 309,510 +1.12(+1.35%)
Jun 14, 2024 82.84 83.36 82.65 83.27 294,715 +0.21(+0.25%)
Jun 13, 2024 83.25 83.33 82.48 83.06 160,082 +0.57(+0.69%)
Jun 12, 2024 81.42 83.08 81.31 82.49 365,019 +2.16(+2.69%)
Jun 11, 2024 79.05 80.33 78.92 80.33 160,340 +1.08(+1.36%)
Jun 10, 2024 78.76 79.55 78.60 79.25 131,857 +0.24(+0.30%)
Jun 07, 2024 78.76 79.36 78.61 79.01 114,691 +0.05(+0.06%)
Jun 06, 2024 79.43 79.46 78.68 78.96 83,320 -0.14(-0.18%)
Jun 05, 2024 77.94 79.12 77.87 79.10 321,611 +2.02(+2.62%)
Jun 04, 2024 76.87 77.16 76.48 77.08 108,527 +0.18(+0.23%)
Jun 03, 2024 77.11 77.22 76.00 76.90 284,736 +0.74(+0.97%)
May 31, 2024 76.61 76.66 74.77 76.17 159,888 -0.20(-0.26%)
May 30, 2024 77.27 77.45 76.15 76.37 123,046 -1.57(-2.01%)
May 29, 2024 77.59 78.30 77.49 77.93 399,204 -0.59(-0.75%)
May 28, 2024 78.37 78.74 78.00 78.52 260,331 +0.79(+1.01%)
May 24, 2024 77.27 77.87 76.94 77.73 80,746 +0.74(+0.96%)
May 23, 2024 78.32 78.32 76.74 76.99 110,714 +0.15(+0.19%)
May 22, 2024 76.98 77.14 76.42 76.84 90,070 +0.07(+0.09%)
May 21, 2024 76.38 76.82 76.21 76.78 70,951 +0.09(+0.12%)
May 20, 2024 75.95 76.82 75.81 76.69 64,030 +0.94(+1.24%)
May 17, 2024 76.17 76.17 75.42 75.75 71,732 -0.31(-0.41%)
May 16, 2024 76.52 76.62 76.02 76.06 175,488 -0.33(-0.43%)
May 15, 2024 75.19 76.45 75.12 76.39 159,515 +1.62(+2.16%)
May 14, 2024 73.95 74.81 73.90 74.77 52,426 +0.78(+1.05%)
May 13, 2024 74.34 74.34 73.69 73.99 108,534 +0.25(+0.34%)
May 10, 2024 73.81 74.19 73.53 73.74 104,477 +0.27(+0.37%)
May 09, 2024 73.55 73.65 73.10 73.47 56,887 -0.19(-0.26%)
May 08, 2024 73.25 73.68 73.00 73.66 71,771 +0.19(+0.26%)
May 07, 2024 73.91 74.10 73.46 73.47 129,495 -0.25(-0.34%)
May 06, 2024 73.11 73.75 72.94 73.72 85,792 +1.01(+1.39%)
May 03, 2024 72.61 73.04 72.43 72.71 195,041 +2.00(+2.82%)
May 02, 2024 70.60 70.94 69.76 70.72 286,956 +1.03(+1.47%)
May 01, 2024 70.05 71.17 69.51 69.69 88,644 -0.65(-0.92%)
Apr 30, 2024 71.65 72.02 70.34 70.34 83,772 -1.57(-2.18%)
Apr 29, 2024 71.93 72.06 71.59 71.90 70,994 +0.25(+0.35%)
Apr 26, 2024 71.34 72.08 70.99 71.66 116,462 +1.05(+1.48%)
Apr 25, 2024 69.62 70.82 69.41 70.61 92,489 -0.09(-0.13%)
Apr 24, 2024 71.24 71.38 70.37 70.70 102,602 +0.33(+0.47%)
Apr 23, 2024 69.56 70.56 69.54 70.37 194,395 +1.13(+1.63%)
Apr 22, 2024 68.98 69.64 68.47 69.24 830,198 +0.66(+0.96%)
Apr 19, 2024 70.05 70.29 68.39 68.58 381,350 -1.87(-2.65%)
Apr 18, 2024 71.25 71.38 70.35 70.45 1,582,468 -0.72(-1.01%)
Apr 17, 2024 72.54 72.75 71.17 71.17 206,394 -1.27(-1.75%)
Apr 16, 2024 72.31 72.73 72.09 72.43 338,703 +0.12(+0.17%)
Apr 15, 2024 74.11 74.25 72.22 72.31 262,902 -1.34(-1.82%)
Apr 12, 2024 74.03 74.36 73.45 73.65 188,970 -1.35(-1.80%)
Apr 11, 2024 73.84 75.08 73.46 75.00 216,021 +1.54(+2.09%)
Apr 10, 2024 73.33 73.69 73.18 73.46 105,700 -0.85(-1.14%)
Apr 09, 2024 74.39 74.62 73.36 74.31 99,991 +0.36(+0.49%)
Apr 08, 2024 74.29 74.40 73.85 73.95 138,532 -0.15(-0.20%)
Apr 05, 2024 73.51 74.38 73.37 74.10 79,509 +0.87(+1.19%)
Apr 04, 2024 75.18 75.50 73.19 73.23 95,164 -1.23(-1.65%)
Apr 03, 2024 73.85 74.92 73.80 74.46 196,287 +0.16(+0.21%)
Apr 02, 2024 74.13 74.46 73.69 74.30 421,783 -0.60(-0.80%)
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.