IXN - iShares Global Tech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019169.70170.30168.70168.78168.7850,400
May 23, 2019169.48169.48167.71168.51168.51104,400
May 22, 2019171.45172.33171.35171.58171.5865,900
May 21, 2019172.04172.78171.69172.45172.4570,100
May 20, 2019170.43171.39169.41169.83169.8374,100
May 17, 2019172.81175.17172.72172.72172.7246,300
May 16, 2019173.11175.61173.05174.83174.83706,400
May 15, 2019170.30173.64170.30173.34173.3448,900
May 14, 2019169.68172.38169.68171.64171.6473,200
May 13, 2019170.19171.06168.20168.57168.5796,000
May 10, 2019173.52175.53171.23175.22175.2236,300
May 09, 2019173.47174.73171.76174.25174.2557,800
May 08, 2019175.52177.26175.34176.04176.0470,500
May 07, 2019177.80178.30174.63175.78175.7892,400
May 06, 2019176.91179.97176.74179.57179.5753,900
May 03, 2019180.36181.47180.18181.33181.3331,900
May 02, 2019180.29181.54178.83179.61179.6199,700
May 01, 2019182.80183.31180.52180.77180.7776,500
Apr 30, 2019180.77181.41179.90181.15181.1557,400
Apr 29, 2019180.87181.30180.58180.97180.9772,900
Apr 26, 2019180.18180.55178.96180.52180.5267,900
Apr 25, 2019182.04182.22180.40181.09181.0955,500
Apr 24, 2019181.43182.10181.21181.46181.4670,200
Apr 23, 2019179.73181.43179.71181.42181.4282,000
Apr 22, 2019178.58179.62178.58179.47179.4748,000
Apr 18, 2019179.15179.59178.40179.57179.5766,800
Apr 17, 2019179.11179.42178.43179.27179.27102,800
Apr 16, 2019177.75178.24177.40178.03178.03125,300
Apr 15, 2019177.37177.60176.36177.10177.1075,600
Apr 12, 2019176.77177.34176.25177.34177.3467,300
Apr 11, 2019176.35176.46175.42175.66175.66213,600
Apr 10, 2019175.21176.33175.21176.22176.22227,000
Apr 09, 2019175.67175.76174.74174.96174.961,890,800
Apr 08, 2019175.31176.42174.73176.42176.4250,200
Apr 05, 2019175.51175.87175.21175.80175.8044,600
Apr 04, 2019175.49175.95174.25175.09175.0948,300
Apr 03, 2019175.06176.36174.98175.65175.65411,700
Apr 02, 2019173.60174.57173.05174.57174.5778,100
Apr 01, 2019172.49173.51171.91173.34173.3456,100
Mar 29, 2019170.61171.07169.92171.07171.0745,300
Mar 28, 2019169.31170.00168.67169.56169.5675,000
Mar 27, 2019170.01170.09167.48168.76168.7645,000
Mar 26, 2019170.10171.09168.76169.61169.6148,600
Mar 25, 2019168.86169.34167.68168.50168.5054,300
Mar 22, 2019172.38172.79169.23169.23169.2346,900
Mar 21, 2019169.69173.57169.69173.39173.3957,700
Mar 20, 2019169.52170.65168.42169.34169.34176,200
Mar 19, 2019169.94170.22169.00169.74169.7456,300
Mar 18, 2019168.66169.51168.27169.11169.11108,400
Mar 15, 2019167.11169.28166.98168.76168.7677,600
Mar 14, 2019166.63166.93166.20166.61166.6155,600
Mar 13, 2019165.92167.22165.92166.53166.5372,900
Mar 12, 2019165.20166.16164.89165.69165.6976,100
Mar 11, 2019162.04164.82162.04164.79164.7980,300
Mar 08, 2019159.75161.52159.57161.45161.4542,400
Mar 07, 2019162.76162.81161.18161.49161.4962,800
Mar 06, 2019163.99164.00163.15163.22163.2238,500
Mar 05, 2019164.50164.58163.56164.19164.1959,800
Mar 04, 2019165.74165.96162.93164.41164.4164,300
Mar 01, 2019165.22165.68164.28165.26165.2655,400
Feb 28, 2019164.00164.64163.66163.86163.8685,600
Feb 27, 2019164.68165.11163.61165.06165.0660,300
Feb 26, 2019164.53165.78164.28165.26165.2650,800
Feb 25, 2019165.61166.23165.19165.28165.2881,900
Feb 22, 2019163.19164.42163.19164.41164.4146,600
Feb 21, 2019162.02162.81161.60162.27162.2743,600
Feb 20, 2019162.19162.90161.67162.20162.2052,100
Feb 19, 2019161.21162.44160.97162.01162.0169,300
Feb 15, 2019161.83162.09160.93161.77161.7758,700
Feb 14, 2019160.23161.40160.00160.77160.7752,300
Feb 13, 2019160.83161.23160.41160.50160.5060,500
Feb 12, 2019159.28160.49158.97160.33160.33317,900
Feb 11, 2019158.24158.95157.67158.00158.00156,700
Feb 08, 2019155.85157.72155.47157.72157.7244,000
Feb 07, 2019158.30158.96156.69157.40157.4054,800
Feb 06, 2019159.67160.32159.14159.87159.8793,200
Feb 05, 2019158.57159.74158.33159.59159.59103,800
Feb 04, 2019156.06158.12155.85158.09158.0998,800
Feb 01, 2019155.20156.48155.14155.85155.85116,300
Jan 31, 2019154.56155.93154.01155.13155.1374,900
Jan 30, 2019153.41155.70152.55155.11155.11134,000
Jan 29, 2019152.63152.77150.83150.98150.9889,500
Jan 28, 2019152.35152.58151.50152.40152.40107,300
Jan 25, 2019153.42154.82153.09154.56154.56135,500
Jan 24, 2019151.08152.20151.08151.95151.9575,300
Jan 23, 2019150.27151.23148.79150.22150.2260,800
Jan 22, 2019151.04151.04148.50148.98148.98147,200
Jan 18, 2019151.47152.43150.59152.26152.26168,300
Jan 17, 2019148.36150.60148.02149.91149.91105,800
Jan 16, 2019148.98149.68148.74148.90148.9092,100
Jan 15, 2019147.05148.93147.05148.76148.76231,400
Jan 14, 2019146.38146.74145.78146.25146.2561,300
Jan 11, 2019147.40147.91147.02147.64147.6466,100
Jan 10, 2019146.31148.11145.80148.11148.1166,500
Jan 09, 2019146.34148.02146.08147.51147.5188,900
Jan 08, 2019145.39145.90143.71145.24145.2458,300
Jan 07, 2019143.05145.17142.75143.96143.9695,800
Jan 04, 2019139.24143.23139.07142.75142.7580,600
Jan 03, 2019140.48140.74137.15137.15137.1576,400
Jan 02, 2019141.80144.83141.56144.35144.3586,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...