iShares Global Tech ETF (IXN)
79.03
+0.67
(+0.86%)
USD |
NYSEARCA |
Jul 26, 16:00
79.03
0.00 (0.00%)
After-Hours: 20:00
IXN Price: 79.03 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 79.01 | 80.10 | 77.25 | 78.36 | 229192.0 |
Jul 24, 2024 | 81.62 | 81.72 | 79.17 | 79.27 | 493513.0 |
Jul 23, 2024 | 82.65 | 83.36 | 82.49 | 82.69 | 70117.00 |
Jul 22, 2024 | 82.14 | 82.92 | 81.78 | 82.81 | 129622.0 |
Jul 19, 2024 | 82.01 | 82.38 | 81.11 | 81.24 | 85339.00 |
Jul 18, 2024 | 83.37 | 83.58 | 81.37 | 82.37 | 282937.0 |
Jul 17, 2024 | 84.11 | 84.11 | 82.56 | 82.69 | 292850.0 |
Jul 16, 2024 | 86.66 | 86.77 | 85.67 | 86.23 | 136228.0 |
Jul 15, 2024 | 86.73 | 87.18 | 85.93 | 86.23 | 230216.0 |
Jul 12, 2024 | 85.68 | 87.10 | 85.59 | 86.20 | 192889.0 |
Jul 11, 2024 | 88.10 | 88.10 | 85.41 | 85.68 | 234425.0 |
Jul 10, 2024 | 87.14 | 87.89 | 86.82 | 87.81 | 114543.0 |
Jul 09, 2024 | 86.96 | 87.21 | 86.05 | 86.45 | 134331.0 |
Jul 08, 2024 | 86.33 | 86.75 | 86.14 | 86.54 | 153822.0 |
Jul 05, 2024 | 85.66 | 86.18 | 85.53 | 85.85 | 89040.00 |
Jul 03, 2024 | 84.11 | 85.44 | 84.11 | 85.41 | 121666.0 |
Jul 02, 2024 | 82.96 | 84.15 | 82.81 | 84.11 | 196287.0 |
Jul 01, 2024 | 83.17 | 83.71 | 82.05 | 83.62 | 243618.0 |
Jun 28, 2024 | 83.41 | 84.32 | 82.82 | 82.82 | 211958.0 |
Jun 27, 2024 | 82.88 | 83.50 | 82.80 | 82.96 | 88394.00 |
Jun 26, 2024 | 82.88 | 83.24 | 82.39 | 82.88 | 122144.0 |
Jun 25, 2024 | 81.94 | 82.94 | 81.69 | 82.86 | 214225.0 |
Jun 24, 2024 | 82.59 | 83.09 | 81.44 | 81.49 | 277496.0 |
Jun 21, 2024 | 83.36 | 84.01 | 82.85 | 83.22 | 383383.0 |
Jun 20, 2024 | 85.46 | 85.46 | 83.50 | 83.75 | 567986.0 |
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
26.71
Minimum
Mar 23 2020
87.81
Maximum
Jul 10 2024
52.12
Average
52.06
Median
Apr 22 2022