Global Tech Ishares ETF (NY: IXN )

312.94 USD -0.41 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 313.83 314.13 311.94 312.94 87,794 -0.41(-0.13%)
Jan 25, 2021 313.80 314.93 306.88 313.35 48,087 +2.72(+0.88%)
Jan 22, 2021 310.73 312.01 310.39 310.63 127,100 -2.13(-0.68%)
Jan 21, 2021 310.86 313.39 309.69 312.76 76,484 +4.36(+1.41%)
Jan 20, 2021 305.23 309.05 305.23 308.40 84,241 +5.72(+1.89%)
Jan 19, 2021 301.43 303.03 300.28 302.68 84,607 +4.19(+1.40%)
Jan 15, 2021 301.23 301.83 298.02 298.49 67,300 -3.66(-1.21%)
Jan 14, 2021 304.74 305.79 301.65 302.15 203,967 -1.18(-0.39%)
Jan 13, 2021 302.34 304.17 302.12 303.33 50,630 +1.45(+0.48%)
Jan 12, 2021 302.67 302.96 299.95 301.88 614,549 -0.81(-0.27%)
Jan 11, 2021 302.28 304.82 302.28 302.69 65,591 -2.45(-0.80%)
Jan 08, 2021 304.94 305.58 302.55 305.14 38,600 +3.39(+1.12%)
Jan 07, 2021 297.49 302.35 297.49 301.75 54,886 +6.74(+2.28%)
Jan 06, 2021 295.21 299.29 293.65 295.01 65,394 -4.81(-1.60%)
Jan 05, 2021 296.84 299.90 296.70 299.82 41,805 +2.79(+0.94%)
Jan 04, 2021 302.88 302.88 293.63 297.03 88,208 -3.02(-1.01%)
Dec 31, 2020 300.05 300.05 300.05 47,200 -0.04(-0.01%)
Dec 30, 2020 301.00 301.54 299.82 300.09 47,200 +0.92(+0.31%)
Dec 29, 2020 302.10 302.16 299.17 299.17 54,614 -0.89(-0.30%)
Dec 28, 2020 299.93 300.37 298.81 300.06 57,236 +3.31(+1.12%)
Dec 24, 2020 295.60 297.48 295.60 296.75 33,500 +2.56(+0.87%)
Dec 23, 2020 296.76 296.86 294.19 294.19 56,949 -1.66(-0.56%)
Dec 22, 2020 294.86 296.62 293.99 295.85 48,001 +2.55(+0.87%)
Dec 21, 2020 289.94 293.74 287.79 293.30 52,767 -0.87(-0.30%)
Dec 18, 2020 295.24 295.24 292.32 294.17 57,200 -0.74(-0.25%)
Dec 17, 2020 294.75 295.34 293.91 294.91 112,387 +2.20(+0.75%)
Dec 16, 2020 290.64 293.40 289.79 292.71 290,765 +1.99(+0.68%)
Dec 15, 2020 288.86 290.72 287.66 290.72 63,471 +4.70(+1.64%)
Dec 14, 2020 285.82 287.99 285.82 286.02 39,688 +0.40(+0.14%)
Dec 11, 2020 285.21 285.76 283.09 285.62 88,100 -1.30(-0.45%)
Dec 10, 2020 284.25 287.83 283.64 286.92 60,887 +0.91(+0.32%)
Dec 09, 2020 291.36 291.50 285.53 286.01 44,899 -5.23(-1.80%)
Dec 08, 2020 290.24 292.14 289.46 291.24 40,955 +1.00(+0.34%)
Dec 07, 2020 289.63 290.95 289.50 290.24 131,052 +0.94(+0.32%)
Dec 04, 2020 287.10 289.34 286.70 289.30 31,500 +3.48(+1.22%)
Dec 03, 2020 286.78 287.93 285.56 285.82 45,309 +0.11(+0.04%)
Dec 02, 2020 284.93 286.16 283.56 285.71 46,392 -0.26(-0.09%)
Dec 01, 2020 284.33 287.10 283.99 285.97 80,207 +3.71(+1.31%)
Nov 30, 2020 280.95 282.46 278.05 282.26 39,287 +1.18(+0.42%)
Nov 27, 2020 280.85 282.27 280.85 281.08 32,500 +2.17(+0.78%)
Nov 25, 2020 278.69 279.45 278.11 278.91 54,400 +0.66(+0.24%)
Nov 24, 2020 276.05 278.95 274.86 278.25 51,372 +3.00(+1.09%)
Nov 23, 2020 276.02 277.39 273.43 275.25 57,353 +0.70(+0.25%)
Nov 20, 2020 276.82 277.06 274.34 274.55 46,800 -1.93(-0.70%)
Nov 19, 2020 273.95 277.00 273.47 276.48 49,043 +1.82(+0.66%)
Nov 18, 2020 276.72 277.89 274.66 274.66 55,471 -2.37(-0.86%)
Nov 17, 2020 276.92 278.25 276.09 277.03 79,214 -1.75(-0.63%)
Nov 16, 2020 275.97 278.84 275.73 278.78 65,429 +3.74(+1.36%)
Nov 13, 2020 274.25 275.45 272.55 275.04 47,200 +3.07(+1.13%)
Nov 12, 2020 274.53 275.33 271.26 271.97 182,200 -2.61(-0.95%)
Nov 11, 2020 270.93 275.06 270.78 274.58 76,830 +6.61(+2.47%)
Nov 10, 2020 270.10 272.16 266.37 267.97 83,678 -5.01(-1.84%)
Nov 09, 2020 279.35 282.32 272.56 272.98 92,082 -1.53(-0.56%)
Nov 06, 2020 272.97 275.11 269.95 274.51 61,500 +0.80(+0.29%)
Nov 05, 2020 272.28 274.11 271.36 273.71 157,973 +8.32(+3.13%)
Nov 04, 2020 262.83 267.03 260.76 265.39 54,944 +9.09(+3.55%)
Nov 03, 2020 253.57 257.77 253.23 256.30 53,884 +4.88(+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.