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 |
| Apr 04, 2024 | $59.68 | $59.77 | $58.27 | $58.33 | 92 604 |
| Apr 03, 2024 | $58.52 | $59.17 | $58.43 | $59.01 | 100 947 |
| Apr 02, 2024 | $58.96 | $58.96 | $58.57 | $58.88 | 127 599 |
| Apr 01, 2024 | $59.87 | $60.14 | $59.41 | $59.66 | 130 100 |
| Mar 28, 2024 | $59.62 | $59.81 | $59.62 | $59.62 | 83 090 |
| Mar 27, 2024 | $59.47 | $59.69 | $59.05 | $59.69 | 104 023 |
| Mar 26, 2024 | $59.55 | $59.64 | $59.19 | $59.20 | 148 020 |
| Mar 25, 2024 | $59.20 | $59.48 | $59.00 | $59.28 | 86 988 |
| Mar 22, 2024 | $59.58 | $59.67 | $59.31 | $59.46 | 102 561 |
| Mar 21, 2024 | $60.28 | $60.29 | $59.85 | $59.85 | 126 200 |
| Mar 20, 2024 | $58.86 | $59.71 | $58.70 | $59.60 | 72 828 |
| Mar 19, 2024 | $58.40 | $58.90 | $58.20 | $58.81 | 101 372 |
| Mar 18, 2024 | $59.37 | $59.37 | $58.90 | $58.90 | 71 531 |
| Mar 15, 2024 | $59.02 | $59.15 | $58.70 | $58.86 | 95 197 |
| Mar 14, 2024 | $60.10 | $60.10 | $58.86 | $59.24 | 91 787 |
| Mar 13, 2024 | $60.44 | $60.55 | $60.12 | $60.17 | 77 178 |
| Mar 12, 2024 | $60.58 | $60.73 | $60.18 | $60.63 | 93 386 |
| Mar 11, 2024 | $60.19 | $60.48 | $60.06 | $60.27 | 94 212 |
| Mar 08, 2024 | $61.12 | $61.47 | $60.35 | $60.40 | 97 774 |
| Mar 07, 2024 | $60.59 | $61.09 | $60.44 | $61.02 | 89 945 |
| Mar 06, 2024 | $60.16 | $60.55 | $59.89 | $60.18 | 115 669 |
| Mar 05, 2024 | $59.86 | $59.88 | $58.99 | $59.21 | 88 114 |
| Mar 04, 2024 | $60.65 | $60.65 | $60.31 | $60.34 | 99 237 |
| Mar 01, 2024 | $59.90 | $60.72 | $59.72 | $60.63 | 60 931 |
| Feb 29, 2024 | $59.83 | $59.98 | $59.42 | $59.68 | 67 076 |
