Canada markets closed

iShares Global Tech ETF (IXN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
72.86+2.00 (+2.82%)
At close: 04:00PM EDT
72.01 -0.85 (-1.17%)
After hours: 04:30PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202472.7673.1872.5872.8672.86156,661
May 02, 202470.7471.0869.9070.8670.86286,400
May 01, 202470.1971.3269.6569.8369.8388,500
Apr 30, 202471.7972.1770.4870.4870.4883,400
Apr 29, 202472.0872.2171.7372.0572.0570,900
Apr 26, 202471.4872.2371.1371.8071.80116,200
Apr 25, 202469.7670.9769.5570.7570.7592,600
Apr 24, 202471.3871.5270.5170.8470.84102,400
Apr 23, 202469.7070.7069.6870.5170.51194,000
Apr 22, 202469.1269.7868.6169.3869.38828,500
Apr 19, 202470.1970.4368.5368.7268.72380,600
Apr 18, 202471.3971.5270.4970.5970.591,579,300
Apr 17, 202472.6972.9071.3171.3171.31206,000
Apr 16, 202472.4672.8872.2472.5872.58338,000
Apr 15, 202474.2674.4072.3772.4672.46262,300
Apr 12, 202474.1874.5173.6073.8073.80188,600
Apr 11, 202473.9975.2473.6175.1575.15215,600
Apr 10, 202473.4873.8473.3373.6173.61105,500
Apr 09, 202474.5474.7773.5174.4674.4699,800
Apr 08, 202474.4474.5674.0074.1074.10138,300
Apr 05, 202473.6674.5373.5274.2574.2579,300
Apr 04, 202475.3375.6573.3473.3873.3895,000
Apr 03, 202474.0075.0773.9574.6174.61195,600
Apr 02, 202474.2874.6173.8474.4574.45420,900
Apr 01, 202474.9175.6874.7675.0575.051,327,700
Mar 28, 202474.8475.0574.5274.8174.8171,900
Mar 27, 202475.3075.3074.4674.9574.9579,900
Mar 26, 202475.4875.6374.7674.7974.7975,700
Mar 25, 202475.0075.6074.7575.1675.16900,100
Mar 22, 202475.2875.8075.1175.6075.6089,100
Mar 21, 202476.0476.2575.3375.4375.43151,400
Mar 20, 202474.4075.2474.0075.2475.24127,600
Mar 19, 202473.3674.2473.0174.1574.15109,100
Mar 18, 202474.2274.7073.7173.8573.8577,600
Mar 15, 202473.4973.9373.1273.4173.41199,400
Mar 14, 202474.8875.1274.0874.5374.5380,900
Mar 13, 202475.1375.1474.2774.5874.5867,600
Mar 12, 202474.4475.3173.7875.3175.3189,700
Mar 11, 202473.8274.0073.3773.7273.72136,000
Mar 08, 202475.4976.0674.1174.2174.21238,700
Mar 07, 202474.6975.5074.4275.3075.30186,700
Mar 06, 202474.1274.5773.5174.0374.03159,900
Mar 05, 202474.3374.4272.8273.2573.2599,200
Mar 04, 202474.9075.3574.7374.9374.93155,800
Mar 01, 202473.5874.9073.5374.7974.79142,800
Feb 29, 202473.1073.5672.7373.4373.4398,000
Feb 28, 202472.7572.9272.4772.7472.74142,100
Feb 27, 202473.1973.3572.7273.0573.05130,800
Feb 26, 202473.2673.4772.9673.1273.1278,100
Feb 23, 202473.6773.8672.8573.0673.0679,700
Feb 22, 202472.6373.3572.5873.0573.05234,500
Feb 21, 202470.6470.8870.0870.7670.76144,300
Feb 20, 202471.5971.7870.6271.1771.17187,900
Feb 16, 202472.6372.7671.7871.8871.8884,600
Feb 15, 202472.7472.9072.1172.5372.53125,900
Feb 14, 202472.3072.7271.9372.5872.58104,400
Feb 13, 202471.6472.3671.2571.7571.75155,800
Feb 12, 202473.7573.9372.9673.0573.054,744,500
Feb 09, 202473.0173.8372.8973.6673.66122,000
Feb 08, 202472.5572.9472.5472.8272.82142,400
Feb 07, 202471.9672.5271.7972.4672.46408,000
Feb 06, 202471.8271.9671.0771.5071.50145,200
Feb 05, 202471.7371.8671.0271.6871.68191,100
Feb 02, 202470.4371.6570.2471.5171.51230,600
Feb 01, 202470.2770.8370.1070.7970.79138,000
Jan 31, 202470.5870.9569.8969.8969.89163,700
Jan 30, 202471.8471.9171.1171.2971.29187,200
Jan 29, 202471.3971.8771.1771.8471.84236,100
Jan 26, 202471.5371.8071.0871.2371.23236,100
Jan 25, 202472.3472.6171.6371.9271.922,642,500
Jan 24, 202471.5672.2871.4971.5971.59702,000
Jan 23, 202470.7071.0870.4571.0371.03116,000
Jan 22, 202470.8571.1870.5670.7670.76604,400
Jan 19, 202469.4170.5069.2270.4670.46239,500
Jan 18, 202468.3368.9868.2868.8968.89197,000
Jan 17, 202467.2567.4866.6567.4567.4598,000
Jan 16, 202467.5568.0067.1967.8167.812,533,500
Jan 12, 202467.7667.9767.5267.8267.82102,000
Jan 11, 202467.5467.8266.6367.5667.56101,900
Jan 10, 202466.7367.3866.6167.2967.29274,600
Jan 09, 202466.2566.8666.0466.7166.7182,000
Jan 08, 202465.4866.8065.4066.7766.77102,400
Jan 05, 202465.1265.7064.9465.1565.15160,600
Jan 04, 202465.2365.6765.1365.1565.15202,600
Jan 03, 202465.6365.9465.4465.5365.53272,900
Jan 02, 202467.2967.2965.9166.3166.31575,700
Dec 29, 202368.3768.5667.8768.1868.1889,800
Dec 28, 202368.5068.6268.3868.4368.43232,200
Dec 27, 202368.3268.4468.0468.3668.36117,900
Dec 26, 202368.0168.3668.0168.2268.2249,100
Dec 22, 202367.8968.1067.5967.8667.861,521,700
Dec 21, 202367.6467.8867.2967.8167.81117,900
Dec 20, 202367.8468.1366.9467.0067.00141,000
Dec 20, 20230.212 Dividend
Dec 19, 202367.8768.2367.8768.1467.9397,800
Dec 18, 202367.6868.0367.5067.8867.67122,500
Dec 15, 202367.5268.1967.5267.8367.62195,400
Dec 14, 202367.7467.9667.0867.5567.34197,300
Dec 13, 202367.0167.8366.8767.5667.35126,000
Dec 12, 202366.2266.9466.2266.9066.69178,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...