NYSEARCA:IXN
iShares Global Tech ETF Price (Quote)
$76.32
-0.200 (-0.261%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.74 | $78.90 | Friday, 31st May 2024 IXN stock ended at $76.32. This is 0.261% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.53% from a day low at $74.92 to a day high of $76.82. |
90 days | $68.53 | $78.90 | |
52 weeks | $56.30 | $78.90 |
Historical iShares Global Tech ETF prices
Date | Open | High | Low | Close | Volume |
Oct 26, 2022 | $44.63 | $45.69 | $44.59 | $44.81 | 310 063 |
Oct 25, 2022 | $44.88 | $45.65 | $44.87 | $45.63 | 325 195 |
Oct 24, 2022 | $44.35 | $44.89 | $43.84 | $44.74 | 459 457 |
Oct 21, 2022 | $42.95 | $44.30 | $42.87 | $44.21 | 924 262 |
Oct 20, 2022 | $43.01 | $43.94 | $42.87 | $43.06 | 2 264 730 |
Oct 19, 2022 | $42.77 | $43.44 | $42.71 | $43.01 | 175 222 |
Oct 18, 2022 | $43.86 | $44.03 | $42.71 | $43.23 | 211 236 |
Oct 17, 2022 | $42.58 | $43.05 | $42.52 | $42.88 | 249 589 |
Oct 14, 2022 | $43.17 | $43.19 | $41.53 | $41.60 | 220 725 |
Oct 13, 2022 | $40.41 | $43.00 | $40.31 | $42.84 | 398 936 |
Oct 12, 2022 | $41.71 | $41.96 | $41.52 | $41.56 | 278 339 |
Oct 11, 2022 | $42.06 | $42.36 | $41.40 | $41.68 | 422 625 |
Oct 10, 2022 | $43.03 | $43.08 | $42.01 | $42.37 | 272 645 |
Oct 07, 2022 | $43.96 | $44.01 | $42.88 | $43.05 | 237 647 |
Oct 06, 2022 | $45.05 | $45.56 | $44.81 | $44.85 | 292 664 |
Oct 05, 2022 | $44.48 | $45.52 | $44.26 | $45.24 | 189 700 |
Oct 04, 2022 | $44.53 | $45.11 | $44.47 | $45.09 | 238 093 |
Oct 03, 2022 | $42.51 | $43.71 | $42.39 | $43.50 | 449 485 |
Sep 30, 2022 | $42.79 | $43.39 | $42.17 | $42.18 | 1 576 403 |
Sep 29, 2022 | $43.48 | $43.57 | $42.51 | $42.96 | 199 530 |
Sep 28, 2022 | $43.41 | $44.37 | $43.10 | $44.20 | 261 263 |
Sep 27, 2022 | $44.24 | $44.64 | $43.34 | $43.78 | 438 371 |
Sep 26, 2022 | $43.82 | $44.56 | $43.64 | $43.73 | 288 715 |
Sep 23, 2022 | $44.16 | $44.25 | $43.50 | $44.00 | 345 896 |
Sep 22, 2022 | $44.91 | $45.14 | $44.44 | $44.66 | 392 450 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IXN stock historical prices to predict future price movements?
Trend Analysis: Examine the IXN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IXN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.