NYSEARCA:XT
ISHARES EXPONENTIAL TECHNOLOGIES ETF Price (Quote)
$57.64
-0.160 (-0.277%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.30 | $59.57 | Wednesday, 8th May 2024 XT stock ended at $57.64. This is 0.277% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.628% from a day low at $57.34 to a day high of $57.70. |
| 90 days | $54.30 | $61.47 | |
| 52 weeks | $48.10 | $61.47 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $21.25 | $21.63 | $21.25 | $21.45 | 96 601 |
| Feb 08, 2016 | $21.80 | $21.80 | $21.25 | $21.50 | 69 630 |
| Feb 05, 2016 | $22.52 | $22.52 | $22.02 | $22.06 | 34 831 |
| Feb 04, 2016 | $22.52 | $22.89 | $22.47 | $22.74 | 43 307 |
| Feb 03, 2016 | $22.58 | $22.65 | $22.11 | $22.64 | 95 795 |
| Feb 02, 2016 | $22.70 | $22.70 | $22.33 | $22.44 | 149 633 |
| Feb 01, 2016 | $22.76 | $23.02 | $22.66 | $22.96 | 132 543 |
| Jan 29, 2016 | $22.35 | $22.87 | $22.35 | $22.87 | 116 836 |
| Jan 28, 2016 | $22.66 | $22.66 | $22.20 | $22.33 | 193 238 |
| Jan 27, 2016 | $22.70 | $22.89 | $22.42 | $22.49 | 102 011 |
| Jan 26, 2016 | $22.54 | $22.77 | $22.42 | $22.74 | 281 995 |
| Jan 25, 2016 | $22.73 | $22.77 | $22.44 | $22.44 | 354 015 |
| Jan 22, 2016 | $22.63 | $22.81 | $22.59 | $22.75 | 56 076 |
| Jan 21, 2016 | $22.27 | $22.49 | $22.13 | $22.24 | 127 403 |
| Jan 20, 2016 | $21.89 | $22.35 | $21.46 | $22.18 | 300 756 |
| Jan 19, 2016 | $22.52 | $22.56 | $22.03 | $22.22 | 349 986 |
| Jan 15, 2016 | $22.22 | $22.43 | $22.00 | $22.28 | 154 025 |
| Jan 14, 2016 | $22.62 | $23.06 | $22.36 | $22.93 | 88 324 |
| Jan 13, 2016 | $23.25 | $23.37 | $22.53 | $22.57 | 68 793 |
| Jan 12, 2016 | $23.18 | $23.32 | $22.90 | $23.20 | 97 533 |
| Jan 11, 2016 | $23.32 | $23.33 | $22.78 | $23.02 | 66 395 |
| Jan 08, 2016 | $23.75 | $23.75 | $23.15 | $23.18 | 62 898 |
| Jan 07, 2016 | $23.62 | $23.82 | $23.39 | $23.47 | 95 025 |
| Jan 06, 2016 | $24.07 | $24.14 | $23.87 | $24.03 | 31 095 |
| Jan 05, 2016 | $24.43 | $24.46 | $24.29 | $24.42 | 62 726 |
