Global Tech Ishares ETF (NY: IXN )

46.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 47.76 48.13 46.29 46.29 468,911 -1.35(-2.83%)
Jun 27, 2022 48.15 48.25 47.52 47.64 169,040 -0.31(-0.65%)
Jun 24, 2022 46.85 47.99 46.85 47.95 151,127 +1.63(+3.52%)
Jun 23, 2022 46.03 46.35 45.63 46.32 138,078 +0.60(+1.31%)
Jun 22, 2022 45.43 46.35 45.33 45.72 299,286 -0.32(-0.70%)
Jun 21, 2022 45.71 46.35 45.59 46.04 544,812 +1.03(+2.29%)
Jun 17, 2022 44.60 45.36 44.32 45.01 444,150 +0.41(+0.92%)
Jun 16, 2022 45.30 45.34 44.28 44.60 540,668 -1.87(-4.02%)
Jun 15, 2022 46.08 47.06 45.50 46.47 361,374 +0.92(+2.02%)
Jun 14, 2022 45.68 45.78 45.10 45.55 497,213 +0.24(+0.53%)
Jun 13, 2022 45.93 46.24 45.13 45.31 502,218 -2.06(-4.35%)
Jun 10, 2022 48.33 48.44 47.37 47.37 247,463 -1.83(-3.72%)
Jun 09, 2022 50.19 50.62 49.19 49.20 156,891 -1.51(-2.98%)
Jun 08, 2022 51.09 51.39 50.61 50.71 383,380 -0.59(-1.15%)
Jun 07, 2022 50.20 51.38 50.15 51.30 195,465 +0.50(+0.98%)
Jun 06, 2022 51.38 51.72 50.58 50.80 168,019 +0.04(+0.08%)
Jun 03, 2022 51.00 51.37 50.55 50.76 264,510 -1.29(-2.48%)
Jun 02, 2022 50.48 52.06 50.36 52.05 430,192 +1.27(+2.50%)
Jun 01, 2022 51.47 51.83 50.50 50.78 390,289 -0.28(-0.55%)
May 31, 2022 51.27 51.56 50.63 51.06 292,723 -0.29(-0.56%)
May 27, 2022 50.23 51.35 50.23 51.35 244,438 +1.60(+3.22%)
May 26, 2022 48.41 49.92 48.23 49.75 356,618 +1.03(+2.11%)
May 25, 2022 47.78 49.02 47.78 48.72 715,130 +0.54(+1.12%)
May 24, 2022 48.30 48.43 47.45 48.18 718,831 -0.83(-1.69%)
May 23, 2022 48.09 49.06 47.99 49.01 844,286 +1.12(+2.34%)
May 20, 2022 48.47 48.57 46.57 47.89 913,049 +0.11(+0.23%)
May 19, 2022 47.81 48.57 47.53 47.78 4,628,722 -0.38(-0.79%)
May 18, 2022 49.60 49.80 47.96 48.16 15,333,516 -2.28(-4.52%)
May 17, 2022 50.02 50.44 49.48 50.44 377,090 +1.50(+3.06%)
May 16, 2022 49.10 49.56 48.60 48.94 345,031 -0.51(-1.03%)
May 13, 2022 48.38 49.61 48.17 49.45 359,267 +1.68(+3.52%)
May 12, 2022 47.36 48.42 46.74 47.77 573,916 -0.40(-0.83%)
May 11, 2022 49.21 50.13 48.05 48.17 295,931 -1.47(-2.96%)
May 10, 2022 50.04 50.25 48.94 49.64 553,306 +0.73(+1.49%)
May 09, 2022 49.96 50.15 48.70 48.91 494,771 -1.90(-3.74%)
May 06, 2022 50.80 51.62 50.13 50.81 887,194 -0.50(-0.97%)
May 05, 2022 53.12 53.12 50.77 51.31 523,517 -2.56(-4.75%)
May 04, 2022 52.23 53.93 51.48 53.87 487,772 +1.69(+3.24%)
May 03, 2022 51.97 52.41 51.68 52.18 376,203 +0.18(+0.35%)
May 02, 2022 51.16 52.05 50.66 52.00 693,202 +0.71(+1.38%)
Apr 29, 2022 52.74 53.38 51.23 51.29 692,915 -1.99(-3.73%)
Apr 28, 2022 52.22 53.53 51.77 53.28 357,299 +1.96(+3.82%)
Apr 27, 2022 51.17 52.17 51.02 51.32 533,205 +0.60(+1.18%)
Apr 26, 2022 52.32 52.32 50.71 50.72 358,492 -2.03(-3.85%)
Apr 25, 2022 51.76 52.76 51.50 52.75 373,718 +0.69(+1.33%)
Apr 22, 2022 53.47 53.69 52.02 52.06 311,697 -1.46(-2.73%)
Apr 21, 2022 54.87 55.37 53.36 53.52 293,130 -0.84(-1.55%)
Apr 20, 2022 54.97 55.04 54.22 54.36 210,375 -0.10(-0.18%)
Apr 19, 2022 53.34 54.53 53.16 54.46 184,914 +0.96(+1.79%)
Apr 18, 2022 53.13 53.83 53.10 53.50 228,971 +0.06(+0.11%)
Apr 14, 2022 54.81 54.81 53.41 53.44 210,462 -1.35(-2.46%)
Apr 13, 2022 53.88 54.91 53.76 54.79 303,654 +1.00(+1.86%)
Apr 12, 2022 54.70 55.05 53.60 53.79 297,606 -0.20(-0.37%)
Apr 11, 2022 54.71 54.71 53.92 53.99 257,163 -1.34(-2.42%)
Apr 08, 2022 55.90 55.96 55.25 55.33 183,587 -0.79(-1.41%)
Apr 07, 2022 55.84 56.52 55.45 56.12 282,618 +0.05(+0.09%)
Apr 06, 2022 56.57 56.65 55.72 56.07 322,694 -1.54(-2.67%)
Apr 05, 2022 58.58 58.64 57.40 57.61 1,008,407 -1.17(-1.99%)
Apr 04, 2022 57.88 58.87 57.86 58.78 270,966 +1.02(+1.77%)
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.