iShares Global Tech ETF (IXN)
70.49
+1.11
(+1.60%)
USD |
NYSEARCA |
Apr 23, 16:00
70.49
0.00 (0.00%)
After-Hours: 19:41
IXN Price: 70.49 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 69.12 | 69.78 | 68.61 | 69.38 | 828526.0 |
Apr 19, 2024 | 70.19 | 70.43 | 68.53 | 68.72 | 380582.0 |
Apr 18, 2024 | 71.39 | 71.52 | 70.49 | 70.59 | 1.579M |
Apr 17, 2024 | 72.69 | 72.90 | 71.31 | 71.31 | 205980.0 |
Apr 16, 2024 | 72.46 | 72.88 | 72.24 | 72.58 | 338021.0 |
Apr 15, 2024 | 74.26 | 74.40 | 72.37 | 72.46 | 262373.0 |
Apr 12, 2024 | 74.18 | 74.51 | 73.60 | 73.80 | 188590.0 |
Apr 11, 2024 | 73.99 | 75.24 | 73.61 | 75.15 | 215583.0 |
Apr 10, 2024 | 73.48 | 73.84 | 73.33 | 73.61 | 105488.0 |
Apr 09, 2024 | 74.54 | 74.77 | 73.51 | 74.46 | 99790.00 |
Apr 08, 2024 | 74.44 | 74.56 | 74.00 | 74.10 | 138253.0 |
Apr 05, 2024 | 73.66 | 74.53 | 73.52 | 74.25 | 79329.00 |
Apr 04, 2024 | 75.33 | 75.65 | 73.34 | 73.38 | 94973.00 |
Apr 03, 2024 | 74.00 | 75.07 | 73.95 | 74.61 | 195604.0 |
Apr 02, 2024 | 74.28 | 74.61 | 73.84 | 74.45 | 420931.0 |
Apr 01, 2024 | 74.91 | 75.68 | 74.76 | 75.05 | 1.328M |
Mar 28, 2024 | 74.84 | 75.05 | 74.52 | 74.81 | 71970.00 |
Mar 27, 2024 | 75.30 | 75.30 | 74.46 | 74.95 | 79935.00 |
Mar 26, 2024 | 75.48 | 75.63 | 74.76 | 74.79 | 75673.00 |
Mar 25, 2024 | 75.00 | 75.60 | 74.75 | 75.16 | 900043.0 |
Mar 22, 2024 | 75.28 | 75.80 | 75.11 | 75.60 | 89147.00 |
Mar 21, 2024 | 76.04 | 76.25 | 75.33 | 75.43 | 151435.0 |
Mar 20, 2024 | 74.40 | 75.24 | 74.00 | 75.24 | 127752.0 |
Mar 19, 2024 | 73.36 | 74.24 | 73.00 | 74.15 | 109147.0 |
Mar 18, 2024 | 74.22 | 74.70 | 73.71 | 73.85 | 77668.00 |
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
75.60
Maximum
Mar 22 2024
49.52
Average
50.72
Median
Apr 26 2022