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 |
| Nov 08, 2023 | $51.92 | $51.93 | $51.43 | $51.80 | 133 503 |
| Nov 07, 2023 | $51.57 | $52.10 | $51.44 | $51.90 | 142 666 |
| Nov 06, 2023 | $51.85 | $51.94 | $51.10 | $51.40 | 150 592 |
| Nov 03, 2023 | $50.95 | $51.83 | $50.95 | $51.66 | 123 574 |
| Nov 02, 2023 | $50.22 | $50.56 | $50.16 | $50.51 | 106 247 |
| Nov 01, 2023 | $49.05 | $49.41 | $48.82 | $49.39 | 104 670 |
| Oct 31, 2023 | $48.54 | $49.00 | $48.34 | $49.00 | 98 222 |
| Oct 30, 2023 | $48.59 | $48.67 | $48.12 | $48.46 | 57 937 |
| Oct 27, 2023 | $48.87 | $48.90 | $48.10 | $48.21 | 98 763 |
| Oct 26, 2023 | $48.73 | $49.06 | $48.22 | $48.43 | 92 794 |
| Oct 25, 2023 | $49.83 | $49.83 | $48.81 | $48.84 | 83 304 |
| Oct 24, 2023 | $49.89 | $50.53 | $49.89 | $50.37 | 93 797 |
| Oct 23, 2023 | $49.42 | $50.10 | $49.03 | $49.64 | 120 286 |
| Oct 20, 2023 | $50.40 | $50.48 | $49.70 | $49.71 | 88 977 |
| Oct 19, 2023 | $51.33 | $51.38 | $50.47 | $50.55 | 99 869 |
| Oct 18, 2023 | $52.02 | $52.09 | $51.21 | $51.29 | 112 288 |
| Oct 17, 2023 | $51.80 | $52.75 | $51.80 | $52.51 | 80 168 |
| Oct 16, 2023 | $51.87 | $52.54 | $51.87 | $52.42 | 103 876 |
| Oct 13, 2023 | $52.52 | $52.61 | $51.71 | $51.87 | 89 550 |
| Oct 12, 2023 | $53.24 | $53.43 | $52.35 | $52.59 | 90 497 |
| Oct 11, 2023 | $53.14 | $53.25 | $52.66 | $53.05 | 81 936 |
| Oct 10, 2023 | $52.34 | $53.11 | $52.34 | $52.84 | 84 824 |
| Oct 09, 2023 | $51.62 | $52.22 | $51.48 | $52.11 | 82 812 |
| Oct 06, 2023 | $50.74 | $52.25 | $50.74 | $52.16 | 462 893 |
| Oct 05, 2023 | $51.13 | $51.21 | $50.58 | $51.12 | 146 029 |
