iShares Global Tech (IXN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.36 | -5.00344273583 | 87.14 | 88.1 | 82.56 | 183862 | 86.28652513 | SP |
| 4 | -2.68 | -3.13597004447 | 85.46 | 88.1 | 81.44 | 206017 | 84.42714307 | SP |
| 12 | 11.4 | 15.9708601849 | 71.38 | 88.1 | 69.55 | 169088 | 80.16655293 | SP |
| 26 | 15.53 | 23.092936803 | 67.25 | 88.1 | 66.65 | 261693 | 74.77602151 | SP |
| 52 | 19.56 | 30.9395760835 | 63.22 | 88.1 | 56.3 | 220470 | 70.00090824 | SP |
| 156 | 26.6 | 47.3478106088 | 56.18 | 88.1 | 40.31 | 361528 | 56.97348237 | SP |
| 260 | -101.55 | -55.0914121413 | 184.33 | 349.895 | 40.31 | 253128 | 85.10425519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 86.24 | 0.01 | 0.01 | 86.66 | 86.7693 | 85.67 | 136228 |
| 1721082600 | 86.23 | 0.03 | 0.03 | 86.73 | 87.18 | 85.93 | 249199 |
| 1720823400 | 86.2 | 0.52 | 0.61 | 85.68 | 87.1006 | 85.59 | 192889 |
| 1720737000 | 85.68 | -2.13 | -2.43 | 88.1 | 88.1 | 85.41 | 226469 |
| 1720650600 | 87.81 | 1.36 | 1.57 | 87.14 | 87.89 | 86.815 | 114523 |
| 1720564200 | 86.45 | -0.09 | -0.10 | 86.96 | 87.21 | 86.05 | 134331 |
| 1720477800 | 86.54 | 0.69 | 0.80 | 86.33 | 86.7457 | 86.14 | 153918 |
| 1720218600 | 85.85 | 0.44 | 0.52 | 85.66 | 86.18 | 85.53 | 89056 |
| 1720040640 | 85.41 | 1.3 | 1.55 | 84.11 | 85.435 | 84.11 | 121666 |
| 1719959400 | 84.11 | 0.49 | 0.59 | 82.96 | 84.15 | 82.81 | 196287 |
| 1719873000 | 83.62 | 0.66 | 0.80 | 83.17 | 83.71 | 82.05 | 243618 |
| 1719613800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1719527400 | 82.96 | 0.08 | 0.10 | 83.03 | 83.5 | 82.8 | 88394 |
| 1719441000 | 82.88 | 0.02 | 0.02 | 82.88 | 83.2399 | 82.39 | 122152 |
| 1719354600 | 82.86 | 1.37 | 1.68 | 81.94 | 82.935 | 81.69 | 214225 |
| 1719268200 | 81.49 | -1.73 | -2.08 | 82.59 | 83.0899 | 81.44 | 270107 |
| 1719009000 | 83.22 | -0.53 | -0.63 | 83.36 | 84.01 | 82.85 | 383381 |
| 1718922600 | 83.75 | -1.05 | -1.24 | 85.46 | 85.4606 | 83.5 | 565847 |
| 1718749800 | 84.8 | 0.41 | 0.49 | 84.62 | 84.96 | 84.3519 | 276141 |
| 1718663400 | 84.39 | 1.12 | 1.35 | 83.65 | 84.69 | 83.215 | 299977 |
| 1718404200 | 83.27 | 0.21 | 0.25 | 82.84 | 83.355 | 82.6501 | 294560 |
| 1718317800 | 83.06 | 0.57 | 0.69 | 83.25 | 83.33 | 82.48 | 158503 |
| 1718231400 | 82.49 | 2.16 | 2.69 | 81.42 | 83.08 | 81.31 | 364051 |
| 1718145000 | 80.33 | 0.92 | 1.16 | 79.05 | 80.33 | 78.92 | 159407 |
| 1718058600 | 79.41 | 0.24 | 0.30 | 78.92 | 79.7096 | 78.76 | 130499 |
| 1717799400 | 79.17 | 0.05 | 0.06 | 78.92 | 79.52 | 78.77 | 114457 |
| 1717713000 | 79.12 | -0.14 | -0.18 | 79.59 | 79.62 | 78.8383 | 81724 |
| 1717626600 | 79.26 | 2.02 | 2.62 | 78.1 | 79.2804 | 78.03 | 320963 |
| 1717540200 | 77.24 | 0.18 | 0.23 | 77.03 | 77.3161 | 76.63 | 104811 |
| 1717453800 | 77.06 | 0.74 | 0.97 | 77.27 | 77.38 | 76.15 | 282255 |
| 1717194600 | 76.32 | -0.2 | -0.26 | 76.76 | 76.88 | 74.92 | 159566 |
| 1717108200 | 76.52 | -1.57 | -2.01 | 77.43 | 77.6098 | 76.3 | 122798 |
| 1717021800 | 78.09 | -0.59 | -0.75 | 77.75 | 78.46 | 77.6513 | 398397 |
| 1716935400 | 78.68 | 0.79 | 1.01 | 78.53 | 78.89 | 78.16 | 254712 |
| 1716589800 | 77.89 | 0.74 | 0.96 | 77.43 | 78.0291 | 77.095 | 78379 |
| 1716503400 | 77.15 | 0.15 | 0.19 | 78.48 | 78.48 | 76.895 | 110492 |
| 1716417000 | 77 | 0.07 | 0.09 | 77.14 | 77.2945 | 76.57 | 89889 |
| 1716330600 | 76.93 | 0.09 | 0.12 | 76.53 | 76.9762 | 76.36 | 69287 |
| 1716244200 | 76.84 | 0.94 | 1.24 | 76.1 | 76.9722 | 75.965 | 63902 |
| 1715985000 | 75.9 | -0.31 | -0.41 | 76.32 | 76.32 | 75.57 | 68820 |
| 1715898600 | 76.21 | -0.33 | -0.43 | 76.67 | 76.77 | 76.17 | 175135 |
| 1715812200 | 76.54 | 1.62 | 2.16 | 75.34 | 76.6 | 75.27 | 159191 |
| 1715725800 | 74.92 | 0.78 | 1.05 | 74.1 | 74.96 | 74.05 | 51556 |
| 1715639400 | 74.14 | 0.25 | 0.34 | 74.49 | 74.49 | 73.841 | 108316 |
| 1715380200 | 73.89 | 0.27 | 0.37 | 73.96 | 74.34 | 73.68 | 104244 |
| 1715293800 | 73.62 | -0.19 | -0.26 | 73.7 | 73.8 | 73.245 | 56773 |
| 1715207400 | 73.81 | 0.19 | 0.26 | 73.4 | 73.83 | 73.15 | 69615 |
| 1715121000 | 73.62 | -0.25 | -0.34 | 74.06 | 74.25 | 73.61 | 129235 |
| 1715034600 | 73.87 | 1.01 | 1.39 | 73.26 | 73.9 | 73.085 | 85620 |
| 1714775400 | 72.86 | 2 | 2.82 | 72.76 | 73.185 | 72.58 | 183404 |
| 1714689000 | 70.86 | 1.03 | 1.48 | 70.74 | 71.08 | 69.9 | 286359 |
| 1714602600 | 69.83 | -0.65 | -0.92 | 70.19 | 71.315 | 69.65 | 88466 |
| 1714516200 | 70.48 | -1.57 | -2.18 | 71.79 | 72.17 | 70.48 | 83356 |
| 1714429800 | 72.05 | 0.25 | 0.35 | 72.08 | 72.2058 | 71.7337 | 70852 |
| 1714170600 | 71.8 | 1.05 | 1.48 | 71.48 | 72.2251 | 71.13 | 116228 |
| 1714084200 | 70.75 | -0.09 | -0.13 | 69.76 | 70.965 | 69.55 | 92303 |
| 1713997800 | 70.84 | 0.33 | 0.47 | 71.38 | 71.52 | 70.51 | 102394 |
| 1713911400 | 70.51 | 1.13 | 1.63 | 69.7 | 70.7 | 69.68 | 194004 |
| 1713825000 | 69.38 | 0.66 | 0.96 | 69.12 | 69.78 | 68.61 | 828526 |
| 1713565800 | 68.72 | -1.87 | -2.65 | 70.19 | 70.43 | 68.53 | 378420 |
| 1713479400 | 70.59 | -0.72 | -1.01 | 71.39 | 71.52 | 70.49 | 1576249 |
| 1713393000 | 71.31 | -1.27 | -1.75 | 72.69 | 72.9 | 71.31 | 204786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
