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 |
| Jul 25, 2023 | $57.05 | $57.48 | $57.05 | $57.25 | 120 651 |
| Jul 24, 2023 | $57.07 | $57.17 | $56.74 | $56.97 | 114 590 |
| Jul 21, 2023 | $57.35 | $57.46 | $56.85 | $57.03 | 83 997 |
| Jul 20, 2023 | $57.82 | $57.82 | $56.82 | $56.93 | 99 805 |
| Jul 19, 2023 | $58.32 | $58.63 | $58.05 | $58.26 | 357 844 |
| Jul 18, 2023 | $57.91 | $58.27 | $57.75 | $58.18 | 88 601 |
| Jul 17, 2023 | $57.23 | $58.01 | $57.12 | $57.91 | 85 416 |
| Jul 14, 2023 | $57.73 | $57.94 | $57.14 | $57.25 | 102 908 |
| Jul 13, 2023 | $57.31 | $57.92 | $57.24 | $57.82 | 103 680 |
| Jul 12, 2023 | $56.78 | $56.87 | $56.43 | $56.73 | 222 594 |
| Jul 11, 2023 | $55.75 | $56.11 | $55.56 | $56.07 | 73 246 |
| Jul 10, 2023 | $54.57 | $55.47 | $54.45 | $55.47 | 81 753 |
| Jul 07, 2023 | $54.54 | $55.11 | $54.46 | $54.60 | 162 272 |
| Jul 06, 2023 | $54.55 | $54.60 | $53.98 | $54.40 | 94 031 |
| Jul 05, 2023 | $55.32 | $55.48 | $55.22 | $55.32 | 123 312 |
| Jul 03, 2023 | $55.69 | $55.87 | $55.56 | $55.73 | 71 870 |
| Jun 30, 2023 | $55.48 | $55.78 | $55.38 | $55.60 | 92 110 |
| Jun 29, 2023 | $54.84 | $55.02 | $54.63 | $54.84 | 127 276 |
| Jun 28, 2023 | $54.41 | $55.04 | $54.41 | $54.84 | 116 200 |
| Jun 27, 2023 | $53.96 | $54.75 | $53.93 | $54.69 | 101 605 |
| Jun 26, 2023 | $53.96 | $54.39 | $53.79 | $53.80 | 114 930 |
| Jun 23, 2023 | $53.93 | $54.11 | $53.66 | $53.87 | 77 590 |
| Jun 22, 2023 | $54.41 | $54.76 | $54.25 | $54.76 | 107 069 |
| Jun 21, 2023 | $55.34 | $55.34 | $54.57 | $54.72 | 120 519 |
| Jun 20, 2023 | $55.77 | $55.78 | $55.15 | $55.45 | 113 864 |
