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 |
| Feb 28, 2024 | $59.14 | $59.49 | $59.04 | $59.26 | 71 836 |
| Feb 27, 2024 | $59.42 | $59.66 | $59.39 | $59.57 | 83 610 |
| Feb 26, 2024 | $58.77 | $59.20 | $58.77 | $59.02 | 131 023 |
| Feb 23, 2024 | $58.91 | $59.06 | $58.54 | $58.68 | 84 929 |
| Feb 22, 2024 | $58.90 | $58.93 | $58.47 | $58.71 | 114 679 |
| Feb 21, 2024 | $57.51 | $57.75 | $57.32 | $57.68 | 72 333 |
| Feb 20, 2024 | $58.50 | $58.55 | $57.78 | $58.19 | 84 490 |
| Feb 16, 2024 | $59.09 | $59.22 | $58.66 | $58.72 | 83 528 |
| Feb 15, 2024 | $58.94 | $59.18 | $58.83 | $59.08 | 73 598 |
| Feb 14, 2024 | $58.13 | $58.71 | $58.05 | $58.71 | 142 249 |
| Feb 13, 2024 | $57.85 | $58.16 | $57.25 | $57.73 | 150 075 |
| Feb 12, 2024 | $59.26 | $59.77 | $59.16 | $59.28 | 134 154 |
| Feb 09, 2024 | $58.81 | $59.38 | $58.81 | $59.23 | 109 583 |
| Feb 08, 2024 | $58.14 | $58.58 | $58.05 | $58.46 | 150 136 |
| Feb 07, 2024 | $57.91 | $58.15 | $57.63 | $58.04 | 81 663 |
| Feb 06, 2024 | $57.24 | $57.56 | $57.14 | $57.56 | 88 344 |
| Feb 05, 2024 | $57.22 | $57.24 | $56.64 | $57.00 | 77 649 |
| Feb 02, 2024 | $57.44 | $57.63 | $57.07 | $57.54 | 217 621 |
| Feb 01, 2024 | $57.41 | $57.79 | $57.06 | $57.75 | 122 069 |
| Jan 31, 2024 | $57.71 | $58.19 | $57.04 | $57.08 | 127 857 |
| Jan 30, 2024 | $58.41 | $58.49 | $58.02 | $58.10 | 113 744 |
| Jan 29, 2024 | $57.88 | $58.72 | $57.83 | $58.72 | 89 644 |
| Jan 26, 2024 | $58.23 | $58.42 | $57.99 | $58.00 | 89 735 |
| Jan 25, 2024 | $58.79 | $58.93 | $58.14 | $58.35 | 60 536 |
| Jan 24, 2024 | $59.22 | $59.29 | $58.40 | $58.42 | 130 187 |
