Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	81.42	83.08	81.31	82.49	364,853	+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%)
Apr 01, 2024	74.76	75.53	74.61	74.90	1,330,427	+0.24(+0.32%)
Mar 28, 2024	74.69	74.90	74.37	74.66	72,115	-0.14(-0.19%)
Mar 27, 2024	75.15	75.15	74.31	74.80	80,096	+0.16(+0.21%)
Mar 26, 2024	75.33	75.47	74.61	74.64	75,825	-0.37(-0.49%)
Mar 25, 2024	74.85	75.44	74.60	75.01	901,872	-0.44(-0.58%)
Mar 22, 2024	75.13	75.64	74.96	75.45	89,326	+0.17(+0.23%)
Mar 21, 2024	75.89	76.10	75.18	75.28	151,740	+0.19(+0.25%)
Mar 20, 2024	74.25	75.09	73.85	75.09	128,008	+1.09(+1.47%)
Mar 19, 2024	73.21	74.09	72.86	74.00	109,367	+0.30(+0.41%)
Mar 18, 2024	74.07	74.55	73.56	73.70	77,824	+0.44(+0.60%)
Mar 15, 2024	73.34	73.78	72.97	73.26	199,755	-1.12(-1.50%)
Mar 14, 2024	74.73	74.97	73.93	74.38	81,083	-0.05(-0.07%)
Mar 13, 2024	74.98	74.99	74.12	74.43	67,736	-0.73(-0.97%)
Mar 12, 2024	74.29	75.16	73.63	75.16	89,869	+1.59(+2.16%)
Mar 11, 2024	73.67	73.85	73.22	73.57	136,229	-0.49(-0.66%)
Mar 08, 2024	75.34	75.91	73.96	74.06	239,233	-1.09(-1.45%)
Mar 07, 2024	74.54	75.35	74.27	75.15	187,095	+1.27(+1.72%)
Mar 06, 2024	73.97	74.42	73.36	73.88	160,268	+0.78(+1.06%)
Mar 05, 2024	74.18	74.27	72.68	73.10	99,358	-1.68(-2.24%)
Mar 04, 2024	74.75	75.20	74.58	74.78	156,101	+0.14(+0.19%)
Mar 01, 2024	73.43	74.75	73.38	74.64	143,403	+1.36(+1.85%)
Feb 29, 2024	72.95	73.41	72.58	73.28	98,176	+0.69(+0.95%)
Feb 28, 2024	72.60	72.77	72.32	72.59	142,407	-0.31(-0.42%)
Feb 27, 2024	73.04	73.20	72.57	72.90	131,034	-0.07(-0.10%)
Feb 26, 2024	73.11	73.32	72.81	72.97	78,281	+0.06(+0.08%)
Feb 23, 2024	73.52	73.71	72.70	72.91	79,854	+0.01(+0.01%)
Feb 22, 2024	72.48	73.20	72.43	72.90	234,996	+2.29(+3.24%)
Feb 21, 2024	70.50	70.74	69.94	70.62	144,623	-0.41(-0.58%)
Feb 20, 2024	71.45	71.64	70.48	71.03	188,268	-0.71(-0.99%)
Feb 16, 2024	72.48	72.61	71.64	71.74	84,799	-0.65(-0.90%)
Feb 15, 2024	72.59	72.76	71.96	72.38	126,182	-0.05(-0.07%)
Feb 14, 2024	72.15	72.57	71.79	72.43	104,627	+0.83(+1.16%)
Feb 13, 2024	71.50	72.21	71.11	71.61	156,068	-1.30(-1.78%)
Feb 12, 2024	73.60	73.78	72.81	72.90	4,754,092	-0.61(-0.83%)
Feb 09, 2024	72.86	73.68	72.74	73.51	122,209	+0.84(+1.15%)
Feb 08, 2024	72.40	72.79	72.39	72.67	142,686	+0.36(+0.50%)
Feb 07, 2024	71.82	72.37	71.64	72.31	408,774	+0.96(+1.34%)
Feb 06, 2024	71.68	71.81	70.93	71.36	145,511	-0.18(-0.25%)
Feb 05, 2024	71.59	71.72	70.88	71.54	191,519	+0.17(+0.24%)
Feb 02, 2024	70.29	71.51	70.10	71.37	231,070	+0.72(+1.02%)
Feb 01, 2024	70.13	70.69	69.96	70.65	138,271	+0.90(+1.29%)
Jan 31, 2024	70.44	70.81	69.75	69.75	164,013	-1.40(-1.96%)
Jan 30, 2024	71.70	71.77	70.97	71.15	187,251	-0.55(-0.77%)
Jan 29, 2024	71.25	71.73	71.03	71.70	236,591	+0.61(+0.86%)
Jan 26, 2024	71.39	71.66	70.94	71.09	236,544	-0.69(-0.96%)
Jan 25, 2024	72.19	72.46	71.49	71.78	2,647,841	+0.33(+0.46%)
Jan 24, 2024	71.42	72.13	71.35	71.45	703,412	+0.56(+0.79%)
Jan 23, 2024	70.56	70.94	70.31	70.89	116,551	+0.27(+0.38%)
Jan 22, 2024	70.71	71.04	70.42	70.62	605,633	+0.30(+0.43%)
Jan 19, 2024	69.27	70.36	69.08	70.32	239,970	+1.57(+2.28%)
Jan 18, 2024	68.19	68.84	68.14	68.75	197,440	+1.44(+2.14%)
Jan 17, 2024	67.11	67.34	66.52	67.31	98,241	-0.36(-0.53%)
Jan 16, 2024	67.41	67.86	67.05	67.67	2,538,590	-0.01(-0.01%)
Jan 12, 2024	67.62	67.83	67.38	67.68	102,200	+0.26(+0.38%)
Jan 11, 2024	67.40	67.69	66.50	67.42	102,153	+0.27(+0.40%)
Jan 10, 2024	66.60	67.24	66.48	67.15	275,123	+0.58(+0.87%)
Jan 09, 2024	66.12	66.73	65.91	66.58	82,193	-0.06(-0.09%)
Jan 08, 2024	65.35	66.67	65.27	66.64	102,601	+1.62(+2.49%)
Jan 05, 2024	64.99	65.57	64.80	65.02	160,933	+0.00(+0.00%)
Jan 04, 2024	65.10	65.54	65.00	65.02	203,049	-0.38(-0.58%)
Jan 03, 2024	65.50	65.81	65.31	65.40	273,445	-0.78(-1.18%)
Jan 02, 2024	67.15	67.15	65.78	66.18	576,865	-1.87(-2.74%)
Dec 29, 2023	68.23	68.42	67.73	68.04	90,026	-0.25(-0.37%)
Dec 28, 2023	68.36	68.48	68.24	68.29	232,646	+0.07(+0.10%)
Dec 27, 2023	68.18	68.30	67.90	68.22	118,134	+0.14(+0.21%)
Dec 26, 2023	67.87	68.22	67.87	68.08	49,240	+0.36(+0.53%)
Dec 22, 2023	67.75	67.96	67.45	67.72	1,524,732	+0.05(+0.07%)
Dec 21, 2023	67.50	67.74	67.15	67.67	118,152	+0.81(+1.21%)
Dec 20, 2023	67.70	67.99	66.81	66.87	141,303	-0.93(-1.37%)
Dec 19, 2023	67.52	67.88	67.52	67.79	97,879	+0.26(+0.38%)
Dec 18, 2023	67.33	67.68	67.15	67.53	123,165	+0.05(+0.07%)
Dec 15, 2023	67.17	67.84	67.17	67.48	196,445	+0.28(+0.41%)
Dec 14, 2023	67.39	67.61	66.74	67.20	197,790	-0.01(-0.01%)
Dec 13, 2023	66.67	67.49	66.53	67.21	125,532	+0.66(+0.99%)
Dec 12, 2023	65.88	66.60	65.88	66.56	179,081	+0.41(+0.62%)
Dec 11, 2023	65.51	66.20	65.36	66.15	112,955	+0.46(+0.70%)
Dec 08, 2023	65.01	65.75	65.01	65.69	99,497	+0.52(+0.79%)
Dec 07, 2023	64.63	65.29	64.62	65.17	120,557	+0.77(+1.19%)
Dec 06, 2023	65.34	65.36	64.36	64.41	89,855	-0.49(-0.75%)
Dec 05, 2023	64.17	65.03	64.11	64.90	97,449	+0.26(+0.40%)
Dec 04, 2023	64.79	64.79	63.98	64.64	195,613	-0.79(-1.20%)
Dec 01, 2023	65.05	65.53	64.81	65.42	137,971	+0.21(+0.32%)
Nov 30, 2023	65.34	65.49	64.77	65.21	148,992	+0.02(+0.03%)
Nov 29, 2023	65.48	65.85	65.17	65.19	151,387	+0.10(+0.15%)
Nov 28, 2023	64.84	65.27	64.74	65.09	97,659	+0.15(+0.23%)
Nov 27, 2023	64.78	65.25	64.71	64.95	94,196	+0.04(+0.06%)
Nov 24, 2023	64.97	64.99	64.69	64.91	110,200	-0.16(-0.24%)
Nov 22, 2023	65.22	65.57	64.87	65.07	111,978	+0.26(+0.40%)
Nov 21, 2023	65.13	65.14	64.62	64.81	142,997	-0.52(-0.79%)
Nov 20, 2023	64.58	65.53	64.46	65.32	266,721	+0.87(+1.34%)
Nov 17, 2023	64.46	64.66	64.18	64.46	234,393	+0.03(+0.05%)
Nov 16, 2023	64.06	64.54	64.04	64.43	175,416	+0.38(+0.59%)
Nov 15, 2023	64.21	64.39	63.90	64.05	79,434	+0.16(+0.25%)
Nov 14, 2023	63.64	64.07	63.44	63.89	113,843	+1.30(+2.08%)
Nov 13, 2023	62.73	62.80	62.34	62.59	336,117	-0.43(-0.68%)
Nov 10, 2023	61.76	63.03	61.72	63.02	122,742	+1.58(+2.57%)
Nov 09, 2023	61.84	62.27	61.34	61.43	136,507	-0.24(-0.39%)
Nov 08, 2023	61.56	61.83	61.35	61.67	154,088	+0.20(+0.32%)
Nov 07, 2023	60.98	61.61	60.91	61.47	126,237	+0.61(+1.00%)
Nov 06, 2023	60.53	60.90	60.45	60.87	226,885	+0.38(+0.62%)
Nov 03, 2023	59.90	60.75	59.81	60.49	173,346	+0.70(+1.16%)
Nov 02, 2023	59.30	59.85	59.29	59.79	289,561	+1.23(+2.11%)
Nov 01, 2023	57.67	58.70	57.67	58.56	777,385	+1.05(+1.83%)
Oct 31, 2023	57.19	57.54	56.80	57.50	107,506	+0.33(+0.57%)
Oct 30, 2023	56.89	57.43	56.76	57.18	148,995	+0.67(+1.18%)
Oct 27, 2023	56.64	57.10	56.33	56.51	189,389	+0.26(+0.46%)
Oct 26, 2023	57.25	57.55	56.01	56.25	352,117	-1.03(-1.81%)
Oct 25, 2023	58.18	58.18	57.15	57.29	73,728	-0.76(-1.30%)
Oct 24, 2023	57.84	58.12	57.45	58.04	182,691	+0.43(+0.74%)
Oct 23, 2023	57.12	58.13	56.87	57.61	88,405	+0.06(+0.10%)
Oct 20, 2023	58.44	58.49	57.47	57.55	181,017	-0.94(-1.60%)
Oct 19, 2023	58.95	59.33	58.35	58.49	138,063	-0.15(-0.25%)
Oct 18, 2023	58.83	59.28	58.43	58.64	73,932	-0.70(-1.17%)
Oct 17, 2023	58.90	59.72	58.49	59.33	407,722	-0.30(-0.50%)
Oct 16, 2023	59.16	59.80	59.16	59.63	70,112	+0.60(+1.01%)
Oct 13, 2023	59.97	60.12	58.88	59.04	88,891	-0.93(-1.54%)
Oct 12, 2023	59.95	60.53	59.51	59.96	125,983	+0.12(+0.20%)
Oct 11, 2023	59.55	59.87	59.29	59.84	86,223	+0.57(+0.96%)
Oct 10, 2023	59.17	59.75	59.05	59.27	118,901	+0.16(+0.27%)
Oct 09, 2023	58.48	59.17	58.28	59.12	98,014	+0.23(+0.39%)
Oct 06, 2023	57.50	59.13	57.35	58.89	128,946	+1.00(+1.74%)
Oct 05, 2023	57.79	57.99	57.27	57.88	75,629	+0.05(+0.09%)
Oct 04, 2023	57.12	57.89	57.12	57.83	231,085	+0.82(+1.43%)
Oct 03, 2023	57.58	57.86	56.76	57.02	93,569	-0.99(-1.72%)
Oct 02, 2023	57.51	58.21	57.51	58.01	102,820	+0.47(+0.81%)
Sep 29, 2023	57.98	58.20	57.37	57.54	79,723	+0.19(+0.33%)
Sep 28, 2023	56.63	57.67	56.47	57.35	109,867	+0.44(+0.77%)
Sep 27, 2023	57.13	57.23	56.42	56.92	97,185	+0.12(+0.21%)
Sep 26, 2023	57.44	57.55	56.65	56.80	104,887	-1.13(-1.96%)
Sep 25, 2023	57.51	57.98	57.59	57.93	76,524	+0.18(+0.31%)
Sep 22, 2023	57.87	58.24	57.68	57.75	66,991	+0.15(+0.26%)
Sep 21, 2023	57.83	58.20	57.53	57.60	86,495	-0.93(-1.58%)
Sep 20, 2023	59.54	59.59	58.49	58.53	74,386	-0.89(-1.49%)
Sep 19, 2023	59.18	59.52	58.90	59.41	154,479	-0.07(-0.12%)
Sep 18, 2023	59.08	59.67	59.04	59.48	76,412	+0.16(+0.27%)
Sep 15, 2023	60.17	60.18	59.19	59.32	95,144	-1.04(-1.73%)
Sep 14, 2023	60.33	60.54	60.01	60.37	246,984	+0.47(+0.78%)
Sep 13, 2023	59.74	60.21	59.60	59.90	115,425	+0.11(+0.18%)
Sep 12, 2023	60.33	60.52	59.70	59.79	187,870	-0.98(-1.60%)
Sep 11, 2023	60.96	60.97	60.23	60.77	72,628	+0.34(+0.56%)
Sep 08, 2023	60.44	60.80	60.29	60.43	53,729	+0.03(+0.05%)
Sep 07, 2023	60.19	60.46	59.90	60.40	73,201	-0.88(-1.43%)
Sep 06, 2023	61.77	61.87	60.96	61.27	98,534	-0.71(-1.14%)
Sep 05, 2023	61.68	62.15	61.47	61.98	135,564	+0.18(+0.29%)
Sep 01, 2023	62.06	62.13	61.53	61.80	89,499	+0.22(+0.36%)
Aug 31, 2023	61.50	61.81	61.41	61.58	52,326	+0.22(+0.36%)
Aug 30, 2023	60.93	61.44	60.91	61.36	79,139	+0.39(+0.64%)
Aug 29, 2023	59.64	61.06	59.55	60.98	97,494	+1.14(+1.91%)
Aug 28, 2023	59.80	59.97	59.37	59.83	67,974	+0.44(+0.74%)
Aug 25, 2023	58.98	59.66	58.51	59.39	128,919	+0.50(+0.84%)
Aug 24, 2023	60.89	60.95	58.84	58.90	141,725	-1.25(-2.08%)
Aug 23, 2023	59.24	60.33	59.24	60.15	117,971	+1.08(+1.84%)
Aug 22, 2023	59.69	59.76	58.97	59.07	67,637	-0.05(-0.08%)
Aug 21, 2023	58.37	59.22	58.31	59.12	98,775	+1.01(+1.75%)
Aug 18, 2023	57.41	58.31	57.40	58.10	116,014	+0.09(+0.15%)
Aug 17, 2023	58.80	58.92	57.90	58.01	156,050	-0.60(-1.02%)
Aug 16, 2023	59.01	59.27	58.55	58.61	99,954	-0.41(-0.69%)
Aug 15, 2023	59.48	59.67	58.92	59.02	103,869	-0.68(-1.13%)
Aug 14, 2023	58.67	59.69	58.57	59.69	158,865	+0.84(+1.42%)
Aug 11, 2023	58.89	59.17	58.69	58.86	146,378	-0.58(-0.97%)
Aug 10, 2023	59.82	60.29	59.16	59.43	86,847	+0.10(+0.17%)
Aug 09, 2023	60.12	60.12	59.18	59.33	159,985	-0.68(-1.13%)
Aug 08, 2023	60.11	60.11	59.42	60.01	151,304	-0.50(-0.82%)
Aug 07, 2023	60.61	60.67	60.12	60.51	372,810	+0.18(+0.30%)
Aug 04, 2023	60.97	61.32	60.31	60.33	99,962	-0.75(-1.22%)
Aug 03, 2023	60.95	61.46	60.89	61.08	189,948	-0.39(-0.63%)
Aug 02, 2023	62.43	62.43	61.25	61.46	315,902	-1.59(-2.52%)
Aug 01, 2023	62.86	63.13	62.68	63.06	171,576	+0.06(+0.09%)
Jul 31, 2023	63.02	63.03	62.70	63.00	79,804	-0.03(-0.05%)
Jul 28, 2023	62.75	63.20	62.63	63.03	82,725	+0.88(+1.41%)
Jul 27, 2023	63.09	63.37	61.92	62.15	115,079	-0.07(-0.11%)
Jul 26, 2023	62.36	62.51	61.83	62.22	307,582	-0.88(-1.39%)
Jul 25, 2023	62.60	63.26	62.60	63.10	353,092	+0.70(+1.12%)
Jul 24, 2023	62.47	62.61	62.15	62.40	210,887	+0.18(+0.29%)
Jul 21, 2023	62.76	62.93	62.18	62.22	141,918	-0.17(-0.27%)
Jul 20, 2023	63.25	63.52	62.22	62.39	306,913	-1.41(-2.21%)
Jul 19, 2023	64.20	64.36	63.61	63.80	194,359	-0.31(-0.48%)
Jul 18, 2023	63.39	64.43	63.03	64.11	205,157	+0.55(+0.86%)
Jul 17, 2023	62.90	63.64	62.84	63.56	147,174	+0.70(+1.11%)
Jul 14, 2023	63.05	63.56	62.69	62.87	184,488	-0.07(-0.11%)
Jul 13, 2023	62.43	63.04	62.42	62.94	133,066	+0.92(+1.48%)
Jul 12, 2023	61.80	62.24	61.61	62.02	464,735	+0.90(+1.46%)
Jul 11, 2023	61.15	61.20	60.62	61.13	114,613	+0.19(+0.31%)
Jul 10, 2023	60.69	60.94	60.42	60.94	114,013	+0.00(+0.00%)
Jul 07, 2023	60.93	61.56	60.87	60.94	132,055	-0.13(-0.21%)
Jul 06, 2023	60.73	61.11	60.47	61.07	133,432	-0.28(-0.45%)
Jul 05, 2023	61.39	61.82	61.33	61.34	397,728	-0.53(-0.85%)

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.

Global Tech Ishares ETF (NY: IXN )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Global Tech Ishares ETF (NY: IXN )

Historical Prices

Sections

Services

Follow Us