NYSEARCA:IXN
iShares Global Tech ETF Price (Quote)
$73.87
+1.01 (+1.39%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IXN stock ended at $73.87. This is 1.39% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.12% from a day low at $73.09 to a day high of $73.90. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $73.26 | $73.90 | $73.09 | $73.87 | 85 620 |
| May 03, 2024 | $72.76 | $73.19 | $72.58 | $72.86 | 156 661 |
| May 02, 2024 | $70.74 | $71.08 | $69.90 | $70.86 | 286 269 |
| May 01, 2024 | $70.19 | $71.32 | $69.74 | $69.83 | 88 462 |
| Apr 30, 2024 | $71.79 | $72.04 | $70.48 | $70.48 | 83 355 |
| Apr 29, 2024 | $72.08 | $72.21 | $71.73 | $72.05 | 70 852 |
| Apr 26, 2024 | $71.48 | $72.22 | $71.13 | $71.80 | 116 226 |
| Apr 25, 2024 | $69.76 | $70.97 | $69.55 | $70.75 | 92 040 |
| Apr 24, 2024 | $71.38 | $71.52 | $70.51 | $70.84 | 102 265 |
| Apr 23, 2024 | $69.70 | $70.68 | $69.68 | $70.51 | 194 004 |
| Apr 22, 2024 | $69.12 | $69.78 | $68.61 | $69.38 | 828 525 |
| Apr 19, 2024 | $70.19 | $70.43 | $68.53 | $68.72 | 380 543 |
| Apr 18, 2024 | $71.39 | $71.52 | $70.49 | $70.59 | 1 579 012 |
| Apr 17, 2024 | $72.69 | $72.90 | $71.31 | $71.31 | 205 974 |
| Apr 16, 2024 | $72.46 | $72.88 | $72.24 | $72.58 | 338 021 |
| Apr 15, 2024 | $74.26 | $74.40 | $72.37 | $72.46 | 262 282 |
| Apr 12, 2024 | $74.18 | $74.51 | $73.60 | $73.80 | 188 589 |
| Apr 11, 2024 | $73.99 | $75.24 | $73.61 | $75.15 | 215 583 |
| Apr 10, 2024 | $73.48 | $73.84 | $73.33 | $73.61 | 105 486 |
| Apr 09, 2024 | $74.54 | $74.75 | $73.54 | $74.46 | 99 790 |
| Apr 08, 2024 | $74.44 | $74.56 | $74.00 | $74.10 | 138 253 |
| Apr 05, 2024 | $73.66 | $74.53 | $73.52 | $74.25 | 79 329 |
| Apr 04, 2024 | $75.33 | $75.65 | $73.34 | $73.38 | 94 863 |
| Apr 03, 2024 | $74.00 | $75.07 | $73.95 | $74.61 | 195 454 |
| Apr 02, 2024 | $74.28 | $74.61 | $73.84 | $74.45 | 420 918 |
