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 |
| Aug 29, 2023 | $53.92 | $55.15 | $53.90 | $55.10 | 73 036 |
| Aug 28, 2023 | $54.10 | $54.20 | $53.83 | $53.98 | 47 204 |
| Aug 25, 2023 | $53.24 | $53.85 | $52.83 | $53.67 | 49 616 |
| Aug 24, 2023 | $54.59 | $54.59 | $53.04 | $53.04 | 90 484 |
| Aug 23, 2023 | $53.39 | $54.17 | $53.39 | $54.11 | 82 271 |
| Aug 22, 2023 | $53.83 | $53.84 | $53.24 | $53.34 | 81 733 |
| Aug 21, 2023 | $52.97 | $53.49 | $52.87 | $53.36 | 67 223 |
| Aug 18, 2023 | $52.31 | $53.01 | $52.25 | $52.92 | 57 260 |
| Aug 17, 2023 | $53.76 | $53.76 | $52.90 | $52.94 | 60 847 |
| Aug 16, 2023 | $54.05 | $54.22 | $53.62 | $53.62 | 107 076 |
| Aug 15, 2023 | $54.86 | $54.86 | $54.24 | $54.34 | 56 625 |
| Aug 14, 2023 | $54.50 | $55.09 | $54.25 | $55.09 | 68 433 |
| Aug 11, 2023 | $54.66 | $54.95 | $54.56 | $54.72 | 68 334 |
| Aug 10, 2023 | $55.55 | $56.06 | $55.02 | $55.17 | 67 059 |
| Aug 09, 2023 | $55.57 | $55.67 | $54.99 | $55.13 | 52 675 |
| Aug 08, 2023 | $55.28 | $55.40 | $54.90 | $55.36 | 82 686 |
| Aug 07, 2023 | $56.12 | $56.19 | $55.61 | $56.11 | 71 261 |
| Aug 04, 2023 | $56.43 | $56.65 | $55.81 | $55.90 | 117 985 |
| Aug 03, 2023 | $55.99 | $56.41 | $55.89 | $56.20 | 121 632 |
| Aug 02, 2023 | $57.16 | $57.22 | $56.08 | $56.30 | 126 196 |
| Aug 01, 2023 | $58.03 | $58.18 | $57.77 | $58.10 | 90 938 |
| Jul 31, 2023 | $58.11 | $58.49 | $58.11 | $58.44 | 83 559 |
| Jul 28, 2023 | $57.76 | $58.11 | $57.70 | $58.05 | 65 226 |
| Jul 27, 2023 | $58.11 | $58.13 | $56.88 | $57.00 | 92 274 |
| Jul 26, 2023 | $56.96 | $57.50 | $56.86 | $57.28 | 102 467 |
