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 |
| Jan 23, 2024 | $58.49 | $58.65 | $58.27 | $58.58 | 125 830 |
| Jan 22, 2024 | $58.14 | $58.60 | $58.06 | $58.23 | 99 789 |
| Jan 19, 2024 | $57.26 | $57.88 | $57.09 | $57.85 | 153 185 |
| Jan 18, 2024 | $57.11 | $57.20 | $56.81 | $57.16 | 98 106 |
| Jan 17, 2024 | $56.46 | $56.60 | $56.04 | $56.54 | 112 889 |
| Jan 16, 2024 | $57.52 | $57.78 | $57.17 | $57.41 | 93 416 |
| Jan 12, 2024 | $58.51 | $58.80 | $58.05 | $58.08 | 90 127 |
| Jan 11, 2024 | $58.40 | $58.46 | $57.68 | $58.26 | 149 925 |
| Jan 10, 2024 | $58.02 | $58.28 | $57.60 | $58.19 | 186 286 |
| Jan 09, 2024 | $57.67 | $58.15 | $57.67 | $57.93 | 71 278 |
| Jan 08, 2024 | $57.23 | $58.26 | $57.23 | $58.21 | 124 799 |
| Jan 05, 2024 | $57.03 | $57.64 | $56.98 | $57.18 | 169 556 |
| Jan 04, 2024 | $57.15 | $57.61 | $57.05 | $57.26 | 95 112 |
| Jan 03, 2024 | $58.00 | $58.01 | $57.46 | $57.62 | 125 192 |
| Jan 02, 2024 | $59.17 | $59.23 | $58.55 | $58.74 | 214 842 |
| Dec 29, 2023 | $60.24 | $60.39 | $59.76 | $59.87 | 64 346 |
| Dec 28, 2023 | $60.37 | $60.67 | $60.35 | $60.43 | 70 569 |
| Dec 27, 2023 | $60.21 | $60.27 | $60.00 | $60.19 | 90 018 |
| Dec 26, 2023 | $59.53 | $60.15 | $59.53 | $60.02 | 85 828 |
| Dec 22, 2023 | $59.42 | $59.64 | $59.27 | $59.47 | 76 401 |
| Dec 21, 2023 | $58.71 | $59.20 | $58.60 | $59.20 | 82 252 |
| Dec 20, 2023 | $59.01 | $59.24 | $57.99 | $57.99 | 104 325 |
| Dec 19, 2023 | $59.06 | $59.48 | $59.06 | $59.46 | 102 624 |
| Dec 18, 2023 | $58.86 | $58.87 | $58.42 | $58.72 | 142 607 |
| Dec 15, 2023 | $59.02 | $59.23 | $58.74 | $58.86 | 101 891 |
