IXN - iShares Global Tech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019186.25186.25183.79183.79183.7933,400
Jul 18, 2019182.91184.90182.91184.90184.9047,400
Jul 17, 2019184.33184.58183.63183.63183.6328,400
Jul 16, 2019185.23185.46183.81183.92183.9262,800
Jul 15, 2019185.45185.66185.13185.66185.6628,400
Jul 12, 2019184.13185.03184.00185.03185.0324,900
Jul 11, 2019183.83184.41183.33183.72183.7242,600
Jul 10, 2019182.83184.05182.83183.32183.3239,400
Jul 09, 2019180.37181.77180.37181.60181.6092,600
Jul 08, 2019181.07181.80180.53181.15181.1558,900
Jul 05, 2019181.70182.74180.92182.42182.4241,400
Jul 03, 2019182.53183.34182.23183.28183.2878,900
Jul 02, 2019181.88182.58181.64182.58182.58179,700
Jul 01, 2019182.90183.31181.32182.28182.2848,900
Jun 28, 2019179.63179.65178.86179.53179.5326,100
Jun 27, 2019178.92179.45178.64179.16179.1658,400
Jun 26, 2019178.05179.25178.05178.38178.38282,200
Jun 25, 2019179.47179.47176.41176.64176.6453,300
Jun 24, 2019179.57180.06179.37179.43179.4353,500
Jun 21, 2019179.66180.56179.25179.39179.3966,500
Jun 20, 2019180.13180.49178.90180.26180.2664,900
Jun 19, 2019177.21177.70176.30177.43177.43133,700
Jun 18, 2019174.87177.14174.81176.77176.7754,500
Jun 17, 2019173.23174.02173.07173.16173.1635,100
Jun 17, 20191.083 Dividend
Jun 14, 2019174.19174.74173.57174.01172.9342,600
Jun 13, 2019176.09176.31175.22175.65174.5658,500
Jun 12, 2019175.81175.92175.27175.32174.2346,400
Jun 11, 2019178.15178.20175.78176.50175.4041,100
Jun 10, 2019176.10177.81175.80176.54175.4443,800
Jun 07, 2019172.41175.55172.41175.01173.9259,000
Jun 06, 2019170.23171.94169.74171.67170.6049,000
Jun 05, 2019170.14170.33168.44170.17169.1159,400
Jun 04, 2019165.15168.31164.46168.31167.26142,000
Jun 03, 2019166.33166.97162.72163.50162.4872,600
May 31, 2019166.22166.96165.48165.48164.4541,300
May 30, 2019167.46168.44167.16168.31167.2679,800
May 29, 2019166.79167.46165.95166.50165.4663,100
May 28, 2019169.34170.22167.76167.76166.72206,800
May 24, 2019169.70170.30168.70168.78167.7350,400
May 23, 2019169.48169.48167.71168.51167.46104,400
May 22, 2019171.45172.33171.35171.58170.5165,900
May 21, 2019172.04172.78171.69172.45171.3870,100
May 20, 2019170.43171.39169.41169.83168.7774,100
May 17, 2019172.81175.17172.72172.72171.6546,300
May 16, 2019173.11175.61173.05174.83173.74706,400
May 15, 2019170.30173.64170.30173.34172.2648,900
May 14, 2019169.68172.38169.68171.64170.5773,200
May 13, 2019170.19171.06168.20168.57167.5296,000
May 10, 2019173.52175.53171.23175.22174.1336,300
May 09, 2019173.47174.73171.76174.25173.1757,800
May 08, 2019175.52177.26175.34176.04174.9470,500
May 07, 2019177.80178.30174.63175.78174.6992,400
May 06, 2019176.91179.97176.74179.57178.4553,900
May 03, 2019180.36181.47180.18181.33180.2031,900
May 02, 2019180.29181.54178.83179.61178.4999,700
May 01, 2019182.80183.31180.52180.77179.6476,500
Apr 30, 2019180.77181.41179.90181.15180.0257,400
Apr 29, 2019180.87181.30180.58180.97179.8472,900
Apr 26, 2019180.18180.55178.96180.52179.4067,900
Apr 25, 2019182.04182.22180.40181.09179.9655,500
Apr 24, 2019181.43182.10181.21181.46180.3370,200
Apr 23, 2019179.73181.43179.71181.42180.2982,000
Apr 22, 2019178.58179.62178.58179.47178.3548,000
Apr 18, 2019179.15179.59178.40179.57178.4566,800
Apr 17, 2019179.11179.42178.43179.27178.15102,800
Apr 16, 2019177.75178.24177.40178.03176.92125,300
Apr 15, 2019177.37177.60176.36177.10176.0075,600
Apr 12, 2019176.77177.34176.25177.34176.2467,300
Apr 11, 2019176.35176.46175.42175.66174.57213,600
Apr 10, 2019175.21176.33175.21176.22175.12227,000
Apr 09, 2019175.67175.76174.74174.96173.871,890,800
Apr 08, 2019175.31176.42174.73176.42175.3250,200
Apr 05, 2019175.51175.87175.21175.80174.7144,600
Apr 04, 2019175.49175.95174.25175.09174.0048,300
Apr 03, 2019175.06176.36174.98175.65174.56411,700
Apr 02, 2019173.60174.57173.05174.57173.4878,100
Apr 01, 2019172.49173.51171.91173.34172.2656,100
Mar 29, 2019170.61171.07169.92171.07170.0145,300
Mar 28, 2019169.31170.00168.67169.56168.5075,000
Mar 27, 2019170.01170.09167.48168.76167.7145,000
Mar 26, 2019170.10171.09168.76169.61168.5548,600
Mar 25, 2019168.86169.34167.68168.50167.4554,300
Mar 22, 2019172.38172.79169.23169.23168.1846,900
Mar 21, 2019169.69173.57169.69173.39172.3157,700
Mar 20, 2019169.52170.65168.42169.34168.29176,200
Mar 19, 2019169.94170.22169.00169.74168.6856,300
Mar 18, 2019168.66169.51168.27169.11168.06108,400
Mar 15, 2019167.11169.28166.98168.76167.7177,600
Mar 14, 2019166.63166.93166.20166.61165.5755,600
Mar 13, 2019165.92167.22165.92166.53165.4972,900
Mar 12, 2019165.20166.16164.89165.69164.6676,100
Mar 11, 2019162.04164.82162.04164.79163.7680,300
Mar 08, 2019159.75161.52159.57161.45160.4542,400
Mar 07, 2019162.76162.81161.18161.49160.4862,800
Mar 06, 2019163.99164.00163.15163.22162.2038,500
Mar 05, 2019164.50164.58163.56164.19163.1759,800
Mar 04, 2019165.74165.96162.93164.41163.3964,300
Mar 01, 2019165.22165.68164.28165.26164.2355,400
Feb 28, 2019164.00164.64163.66163.86162.8485,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...