ARK Israel Innovative Technology ETF (IZRL)
19.82
+0.12
(+0.61%)
USD |
BATS |
May 03, 16:00
20.00
+0.18
(+0.91%)
Pre-Market: 20:00
IZRL Price: 19.82 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 19.65 | 19.83 | 19.65 | 19.82 | 9609.00 |
May 02, 2024 | 19.46 | 19.70 | 19.34 | 19.70 | 10277.00 |
May 01, 2024 | 19.38 | 19.50 | 19.14 | 19.18 | 10506.00 |
Apr 30, 2024 | 19.41 | 19.57 | 19.26 | 19.31 | 6593.00 |
Apr 29, 2024 | 19.55 | 19.79 | 19.33 | 19.58 | 26189.00 |
Apr 26, 2024 | 19.23 | 19.40 | 19.23 | 19.33 | 5425.00 |
Apr 25, 2024 | 19.00 | 19.24 | 18.91 | 19.14 | 7855.00 |
Apr 24, 2024 | 19.25 | 19.39 | 19.20 | 19.29 | 10201.00 |
Apr 23, 2024 | 18.87 | 19.39 | 18.87 | 19.27 | 4829.00 |
Apr 22, 2024 | 18.88 | 19.17 | 18.78 | 18.84 | 8619.00 |
Apr 19, 2024 | 18.96 | 19.02 | 18.68 | 18.81 | 9001.00 |
Apr 18, 2024 | 19.09 | 19.12 | 18.94 | 19.06 | 5819.00 |
Apr 17, 2024 | 19.22 | 19.22 | 18.85 | 18.98 | 8871.00 |
Apr 16, 2024 | 19.03 | 19.23 | 19.02 | 19.15 | 7668.00 |
Apr 15, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 15634.00 |
Apr 12, 2024 | 19.75 | 19.75 | 19.33 | 19.40 | 17180.00 |
Apr 11, 2024 | 19.94 | 19.94 | 19.71 | 19.92 | 10165.00 |
Apr 10, 2024 | 20.01 | 20.15 | 19.88 | 19.94 | 11194.00 |
Apr 09, 2024 | 20.47 | 20.55 | 20.30 | 20.42 | 8921.00 |
Apr 08, 2024 | 20.48 | 20.82 | 20.34 | 20.51 | 15434.00 |
Apr 05, 2024 | 20.20 | 20.43 | 20.17 | 20.43 | 16240.00 |
Apr 04, 2024 | 20.97 | 20.97 | 20.31 | 20.31 | 23896.00 |
Apr 03, 2024 | 20.59 | 20.92 | 20.46 | 20.83 | 13799.00 |
Apr 02, 2024 | 20.74 | 20.74 | 20.46 | 20.66 | 14275.00 |
Apr 01, 2024 | 21.15 | 21.15 | 20.76 | 21.00 | 311527.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.00
Minimum
Mar 18 2020
38.03
Maximum
Feb 16 2021
22.89
Average
21.02
Median
May 01 2020