NYSEARCA:XT
ISHARES EXPONENTIAL TECHNOLOGIES ETF Price (Quote)
$57.97
+0.330 (+0.573%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.30 | $59.57 | Thursday, 9th May 2024 XT stock ended at $57.97. This is 0.573% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.731% from a day low at $57.61 to a day high of $58.03. |
| 90 days | $54.30 | $61.47 | |
| 52 weeks | $48.10 | $61.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $56.89 | $56.89 | $56.10 | $56.14 | 130 670 |
| Jun 15, 2023 | $55.76 | $56.70 | $55.62 | $56.59 | 115 232 |
| Jun 14, 2023 | $56.00 | $56.21 | $55.42 | $55.98 | 206 795 |
| Jun 13, 2023 | $55.84 | $56.01 | $55.61 | $55.96 | 141 668 |
| Jun 12, 2023 | $54.62 | $55.21 | $54.50 | $55.21 | 107 223 |
| Jun 09, 2023 | $54.59 | $54.90 | $54.16 | $54.30 | 97 087 |
| Jun 08, 2023 | $53.96 | $54.44 | $53.82 | $54.37 | 161 864 |
| Jun 07, 2023 | $54.70 | $54.89 | $53.91 | $53.92 | 129 299 |
| Jun 06, 2023 | $54.40 | $54.98 | $54.23 | $54.80 | 98 676 |
| Jun 05, 2023 | $54.49 | $54.69 | $54.26 | $54.41 | 543 641 |
| Jun 02, 2023 | $54.54 | $54.81 | $54.24 | $54.56 | 110 603 |
| Jun 01, 2023 | $53.27 | $54.18 | $53.10 | $53.93 | 139 133 |
| May 31, 2023 | $53.10 | $53.38 | $52.82 | $53.33 | 159 520 |
| May 30, 2023 | $53.78 | $53.99 | $53.29 | $53.49 | 126 961 |
| May 26, 2023 | $53.32 | $53.43 | $52.39 | $53.29 | 95 634 |
| May 25, 2023 | $52.48 | $52.54 | $51.89 | $52.19 | 81 098 |
| May 24, 2023 | $51.92 | $52.02 | $51.58 | $51.86 | 85 146 |
| May 23, 2023 | $52.78 | $53.17 | $52.37 | $52.37 | 122 051 |
| May 22, 2023 | $52.53 | $53.29 | $52.53 | $53.10 | 244 459 |
| May 19, 2023 | $52.62 | $52.71 | $52.35 | $52.46 | 151 276 |
| May 18, 2023 | $51.88 | $52.55 | $51.88 | $52.49 | 147 038 |
| May 17, 2023 | $51.37 | $51.95 | $51.08 | $51.88 | 121 691 |
| May 16, 2023 | $51.54 | $51.54 | $51.21 | $51.24 | 207 074 |
| May 15, 2023 | $51.15 | $51.78 | $51.10 | $51.76 | 73 007 |
| May 12, 2023 | $51.28 | $51.31 | $50.73 | $51.01 | 97 218 |
