IXN - iShares Global Tech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020228.00228.00223.43224.29224.2986,800
Feb 20, 2020230.98231.35226.61228.99228.9996,300
Feb 19, 2020230.73232.08230.55231.91231.9144,400
Feb 18, 2020228.29229.50228.05229.31229.3172,700
Feb 14, 2020230.46231.13229.81230.64230.6441,300
Feb 13, 2020228.99231.11228.82229.88229.8862,000
Feb 12, 2020229.79230.90229.05230.87230.8772,000
Feb 11, 2020230.22230.42227.65228.37228.3787,600
Feb 10, 2020224.48228.49224.48228.49228.4943,500
Feb 07, 2020226.62227.17225.26225.50225.5069,200
Feb 06, 2020227.05228.10226.09227.88227.8882,900
Feb 05, 2020228.02228.23224.70226.47226.47139,600
Feb 04, 2020222.63224.92222.35224.82224.8287,800
Feb 03, 2020215.79219.10215.79218.84218.84106,800
Jan 31, 2020219.88220.13214.84215.37215.3768,800
Jan 30, 2020219.63221.49218.50221.32221.3263,900
Jan 29, 2020221.91222.21220.01220.57220.5770,200
Jan 28, 2020218.11220.76217.75220.49220.4961,100
Jan 27, 2020216.78218.21215.78216.68216.68135,600
Jan 24, 2020224.73225.01221.60222.13222.1357,900
Jan 23, 2020222.44223.18221.63223.18223.1892,300
Jan 22, 2020223.17224.12222.42222.75222.7591,700
Jan 21, 2020221.10222.72221.10221.42221.4278,400
Jan 17, 2020221.66222.24220.64221.97221.97108,000
Jan 16, 2020219.42220.74219.22220.66220.66138,000
Jan 15, 2020218.04219.13217.18217.62217.62973,700
Jan 14, 2020219.44219.69218.17218.22218.2256,600
Jan 13, 2020217.52219.61217.52219.61219.6163,800
Jan 10, 2020217.80218.13216.29216.66216.6659,100
Jan 09, 2020216.47217.01215.55216.95216.9566,600
Jan 08, 2020212.34215.23212.17214.49214.4973,500
Jan 07, 2020212.59212.85211.83212.23212.2354,400
Jan 06, 2020209.68212.26209.31212.23212.2352,300
Jan 03, 2020211.08212.87211.08211.60211.6051,600
Jan 02, 2020212.30214.23212.30214.17214.1751,400
Dec 31, 2019209.11210.62209.11210.49210.4952,900
Dec 30, 2019211.01211.01208.47209.61209.6149,700
Dec 27, 2019211.85211.85210.72211.18211.1856,800
Dec 26, 2019209.81210.80209.81210.80210.8030,400
Dec 24, 2019209.42209.42208.72209.11209.1130,200
Dec 23, 2019209.34209.75209.07209.48209.4851,000
Dec 20, 2019209.05209.21208.57209.05209.0543,500
Dec 19, 2019206.88208.04206.67207.80207.8055,300
Dec 18, 2019207.13207.63207.01207.10207.1040,900
Dec 17, 2019207.78207.96206.89207.09207.0962,600
Dec 16, 2019206.77207.87206.76207.33207.3352,500
Dec 16, 20191.151 Dividend
Dec 13, 2019205.25206.86204.90206.71205.5649,700
Dec 12, 2019202.24205.25202.04205.14204.0050,800
Dec 11, 2019201.32202.58201.32202.48201.3543,000
Dec 10, 2019201.05201.65200.63201.06199.9450,700
Dec 09, 2019201.43202.23200.74200.74199.6234,000
Dec 06, 2019201.07201.98201.07201.97200.8551,500
Dec 05, 2019199.67199.76198.91199.71198.6033,600
Dec 04, 2019199.07199.35198.66198.97197.8660,300
Dec 03, 2019196.34197.90195.73197.79196.6953,400
Dec 02, 2019201.85201.95198.24199.03197.9275,500
Nov 29, 2019201.86202.35201.63201.86200.7428,700
Nov 27, 2019202.23202.98201.89202.98201.8534,600
Nov 26, 2019201.64202.19201.42202.04200.9171,300
Nov 25, 2019199.73201.74199.73201.74200.6250,000
Nov 22, 2019199.50199.56198.22198.90197.7994,400
Nov 21, 2019199.50199.53198.46198.78197.6737,200
Nov 20, 2019200.70201.20198.69199.66198.5562,000
Nov 19, 2019201.73201.88200.73201.34200.2247,600
Nov 18, 2019200.37201.38199.85200.88199.7653,400
Nov 15, 2019200.17200.60199.83200.45199.3371,700
Nov 14, 2019198.18198.92197.74198.92197.81125,600
Nov 13, 2019197.76199.13197.76198.92197.8138,400
Nov 12, 2019198.30199.28197.85198.40197.3083,200
Nov 11, 2019196.92198.25196.40198.06196.9645,300
Nov 08, 2019196.67198.12196.11198.05196.9542,900
Nov 07, 2019197.44198.44196.87197.45196.3580,000
Nov 06, 2019196.10196.42195.33195.92194.8371,500
Nov 05, 2019196.86196.86195.57196.20195.1159,600
Nov 04, 2019196.66196.88196.01196.59195.5078,300
Nov 01, 2019193.45195.06193.30195.06193.9756,200
Oct 31, 2019192.89192.89191.22192.14191.0738,900
Oct 30, 2019191.93192.81191.07192.80191.73136,400
Oct 29, 2019192.93193.09191.48191.48190.41186,100
Oct 28, 2019192.45193.34192.45193.34192.2653,300
Oct 25, 2019188.94191.20188.80191.17190.1157,000
Oct 24, 2019188.35189.22188.03189.22188.1757,400
Oct 23, 2019186.23186.74185.90186.66185.6247,800
Oct 22, 2019189.28189.30186.49186.54185.5048,100
Oct 21, 2019188.06188.93187.58188.93187.8845,900
Oct 18, 2019188.10188.39185.75186.59185.5546,100
Oct 17, 2019189.60189.60187.54188.28187.2351,200
Oct 16, 2019188.99189.11188.22188.60187.5558,900
Oct 15, 2019188.47190.41188.47190.09189.0375,100
Oct 14, 2019187.89188.36187.19187.70186.6557,600
Oct 11, 2019187.50189.56187.42188.12187.07105,800
Oct 10, 2019183.41185.69182.99185.03184.00164,300
Oct 09, 2019182.67184.23182.67183.59182.5755,700
Oct 08, 2019183.10183.20180.91180.99179.98516,700
Oct 07, 2019184.19185.39184.01184.13183.1037,900
Oct 04, 2019182.96184.95182.96184.90183.8743,200
Oct 03, 2019179.65181.96177.73181.96180.9550,000
Oct 02, 2019181.97181.97178.72179.53178.5388,900
Oct 01, 2019185.54186.63183.11183.40182.3857,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...