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 |
| Mar 17, 2016 | $23.61 | $23.80 | $23.61 | $23.78 | 76 941 |
| Mar 16, 2016 | $23.41 | $23.72 | $23.35 | $23.65 | 68 127 |
| Mar 15, 2016 | $23.70 | $23.70 | $23.42 | $23.46 | 61 220 |
| Mar 14, 2016 | $23.89 | $23.92 | $23.77 | $23.83 | 30 830 |
| Mar 11, 2016 | $23.54 | $23.86 | $23.54 | $23.83 | 155 227 |
| Mar 10, 2016 | $23.54 | $23.56 | $23.15 | $23.33 | 41 478 |
| Mar 09, 2016 | $23.53 | $23.53 | $23.30 | $23.39 | 60 538 |
| Mar 08, 2016 | $23.47 | $23.47 | $23.30 | $23.30 | 6 259 |
| Mar 07, 2016 | $23.51 | $23.79 | $23.46 | $23.68 | 39 090 |
| Mar 04, 2016 | $23.63 | $23.73 | $23.48 | $23.57 | 32 060 |
| Mar 03, 2016 | $23.45 | $23.51 | $23.38 | $23.43 | 23 071 |
| Mar 02, 2016 | $23.24 | $23.43 | $23.22 | $23.43 | 35 892 |
| Mar 01, 2016 | $23.06 | $23.31 | $23.02 | $23.27 | 37 865 |
| Feb 29, 2016 | $22.99 | $23.00 | $22.79 | $22.82 | 35 288 |
| Feb 26, 2016 | $22.94 | $23.03 | $22.90 | $22.94 | 24 360 |
| Feb 25, 2016 | $22.72 | $22.83 | $22.66 | $22.83 | 19 789 |
| Feb 24, 2016 | $22.33 | $22.67 | $22.16 | $22.66 | 26 752 |
| Feb 23, 2016 | $22.86 | $22.86 | $22.60 | $22.60 | 42 241 |
| Feb 22, 2016 | $22.78 | $22.93 | $22.78 | $22.88 | 43 168 |
| Feb 19, 2016 | $22.47 | $22.64 | $22.39 | $22.61 | 66 421 |
| Feb 18, 2016 | $22.70 | $22.70 | $22.53 | $22.53 | 49 831 |
| Feb 17, 2016 | $22.24 | $22.64 | $22.24 | $22.60 | 30 061 |
| Feb 16, 2016 | $21.82 | $22.10 | $21.82 | $22.06 | 38 711 |
| Feb 12, 2016 | $21.35 | $21.63 | $21.26 | $21.59 | 82 722 |
| Feb 11, 2016 | $21.25 | $21.31 | $21.03 | $21.22 | 44 261 |
