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 |
| Dec 14, 2023 | $58.48 | $59.18 | $58.37 | $58.96 | 135 079 |
| Dec 13, 2023 | $56.86 | $58.01 | $56.64 | $57.97 | 122 516 |
| Dec 12, 2023 | $56.68 | $56.94 | $56.30 | $56.86 | 108 910 |
| Dec 11, 2023 | $56.17 | $56.70 | $56.15 | $56.65 | 90 310 |
| Dec 08, 2023 | $55.78 | $56.42 | $55.72 | $56.24 | 85 068 |
| Dec 07, 2023 | $55.89 | $56.08 | $55.60 | $56.00 | 103 662 |
| Dec 06, 2023 | $56.30 | $56.38 | $55.63 | $55.66 | 106 041 |
| Dec 05, 2023 | $55.74 | $56.07 | $55.63 | $55.97 | 117 838 |
| Dec 04, 2023 | $55.92 | $56.28 | $55.68 | $56.14 | 265 499 |
| Dec 01, 2023 | $55.45 | $56.46 | $55.22 | $56.46 | 101 187 |
| Nov 30, 2023 | $55.80 | $55.91 | $55.27 | $55.51 | 128 478 |
| Nov 29, 2023 | $55.43 | $55.99 | $55.43 | $55.56 | 178 376 |
| Nov 28, 2023 | $54.69 | $55.15 | $54.56 | $55.02 | 94 485 |
| Nov 27, 2023 | $54.76 | $55.02 | $54.68 | $54.77 | 95 292 |
| Nov 24, 2023 | $54.70 | $54.98 | $54.66 | $54.94 | 40 002 |
| Nov 22, 2023 | $54.82 | $55.01 | $54.52 | $54.69 | 135 668 |
| Nov 21, 2023 | $54.70 | $54.90 | $54.40 | $54.58 | 299 332 |
| Nov 20, 2023 | $54.28 | $55.11 | $54.28 | $54.96 | 90 115 |
| Nov 17, 2023 | $53.83 | $54.22 | $53.82 | $54.18 | 107 877 |
| Nov 16, 2023 | $53.72 | $53.83 | $53.41 | $53.67 | 107 476 |
| Nov 15, 2023 | $54.00 | $54.45 | $53.90 | $53.97 | 189 227 |
| Nov 14, 2023 | $53.12 | $53.84 | $53.06 | $53.78 | 103 235 |
| Nov 13, 2023 | $51.65 | $52.03 | $51.49 | $51.89 | 86 718 |
| Nov 10, 2023 | $51.23 | $51.93 | $51.07 | $51.90 | 119 606 |
| Nov 09, 2023 | $52.04 | $52.07 | $51.11 | $51.17 | 130 759 |
