iShares Global Tech ETF (IXN)
83.15
+0.58
(+0.70%)
USD |
NYSEARCA |
Nov 21, 16:00
83.20
+0.05
(+0.06%)
After-Hours: 20:00
IXN Price: 83.15 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 83.25 | 83.52 | 82.12 | 83.15 | 229917.0 |
| Nov 20, 2024 | 82.72 | 82.82 | 81.60 | 82.57 | 115661.0 |
| Nov 19, 2024 | 81.84 | 82.91 | 81.77 | 82.73 | 114248.0 |
| Nov 18, 2024 | 82.02 | 82.59 | 81.66 | 82.30 | 97279.00 |
| Nov 15, 2024 | 82.75 | 82.86 | 81.64 | 81.84 | 154165.0 |
| Nov 14, 2024 | 84.15 | 84.19 | 83.51 | 83.57 | 132314.0 |
| Nov 13, 2024 | 83.90 | 84.26 | 83.35 | 83.73 | 90034.00 |
| Nov 12, 2024 | 83.87 | 84.10 | 83.51 | 84.02 | 92663.00 |
| Nov 11, 2024 | 84.66 | 84.66 | 83.48 | 83.99 | 94028.00 |
| Nov 08, 2024 | 84.85 | 85.02 | 84.47 | 84.68 | 71268.00 |
| Nov 07, 2024 | 84.05 | 85.12 | 84.01 | 85.02 | 128432.0 |
| Nov 06, 2024 | 82.58 | 83.56 | 82.54 | 83.37 | 140861.0 |
| Nov 05, 2024 | 81.08 | 82.10 | 81.08 | 81.93 | 82509.00 |
| Nov 04, 2024 | 80.97 | 81.36 | 80.62 | 80.79 | 144590.0 |
| Nov 01, 2024 | 80.72 | 81.59 | 80.52 | 80.94 | 374974.0 |
| Oct 31, 2024 | 82.12 | 82.12 | 80.49 | 80.67 | 231800.0 |
| Oct 30, 2024 | 83.66 | 83.84 | 83.00 | 83.06 | 458905.0 |
| Oct 29, 2024 | 83.34 | 84.47 | 83.11 | 84.29 | 239164.0 |
| Oct 28, 2024 | 83.83 | 83.94 | 83.26 | 83.26 | 120670.0 |
| Oct 25, 2024 | 83.39 | 84.14 | 83.24 | 83.32 | 116653.0 |
| Oct 24, 2024 | 82.93 | 83.02 | 82.41 | 82.92 | 195285.0 |
| Oct 23, 2024 | 83.52 | 83.75 | 82.03 | 82.70 | 243436.0 |
| Oct 22, 2024 | 83.39 | 84.17 | 83.28 | 84.00 | 91466.00 |
| Oct 21, 2024 | 83.50 | 84.01 | 83.24 | 84.01 | 127363.0 |
| Oct 18, 2024 | 84.09 | 84.09 | 83.60 | 83.71 | 224676.0 |
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
55.42
Average
53.81
Median