ARK Israel Innovative Technology ETF (IZRL)
21.39
+0.38
(+1.81%)
USD |
BATS |
Nov 21, 16:00
21.37
-0.02
(-0.09%)
Pre-Market: 20:00
IZRL Price: 21.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.15 | 21.59 | 21.13 | 21.39 | 6033.00 |
| Nov 20, 2024 | 20.99 | 21.01 | 20.80 | 21.01 | 7046.00 |
| Nov 19, 2024 | 20.60 | 20.81 | 20.49 | 20.74 | 6494.00 |
| Nov 18, 2024 | 20.68 | 20.77 | 20.54 | 20.68 | 5221.00 |
| Nov 15, 2024 | 20.60 | 20.75 | 20.27 | 20.43 | 7653.00 |
| Nov 14, 2024 | 20.93 | 21.02 | 20.80 | 20.92 | 4222.00 |
| Nov 13, 2024 | 20.98 | 21.31 | 20.68 | 21.09 | 30413.00 |
| Nov 12, 2024 | 21.02 | 21.02 | 20.64 | 20.68 | 9794.00 |
| Nov 11, 2024 | 20.80 | 21.13 | 20.63 | 21.04 | 27885.00 |
| Nov 08, 2024 | 20.72 | 20.79 | 20.61 | 20.63 | 12898.00 |
| Nov 07, 2024 | 20.65 | 20.85 | 20.62 | 20.85 | 8507.00 |
| Nov 06, 2024 | 20.32 | 20.73 | 20.32 | 20.62 | 15874.00 |
| Nov 05, 2024 | 20.08 | 20.31 | 20.05 | 20.24 | 4520.00 |
| Nov 04, 2024 | 20.19 | 20.19 | 19.92 | 19.92 | 7407.00 |
| Nov 01, 2024 | 20.21 | 20.37 | 20.17 | 20.34 | 5834.00 |
| Oct 31, 2024 | 20.45 | 20.45 | 20.06 | 20.13 | 4646.00 |
| Oct 30, 2024 | 20.25 | 20.62 | 20.12 | 20.56 | 14037.00 |
| Oct 29, 2024 | 20.28 | 20.28 | 20.01 | 20.24 | 4164.00 |
| Oct 28, 2024 | 19.95 | 20.30 | 19.95 | 20.30 | 9455.00 |
| Oct 25, 2024 | 19.74 | 19.83 | 19.55 | 19.58 | 4130.00 |
| Oct 24, 2024 | 19.63 | 19.75 | 19.51 | 19.75 | 11166.00 |
| Oct 23, 2024 | 19.79 | 19.79 | 19.50 | 19.51 | 5536.00 |
| Oct 22, 2024 | 19.77 | 19.97 | 19.76 | 19.97 | 8775.00 |
| Oct 21, 2024 | 19.94 | 20.08 | 19.87 | 19.87 | 6673.00 |
| Oct 18, 2024 | 20.03 | 20.08 | 19.84 | 20.05 | 5596.00 |
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
14.00
Minimum
Mar 18 2020
38.03
Maximum
Feb 16 2021
22.80
Average
20.68
Median
Aug 08 2022