Exchange Traded Fund (IEXF)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 107.47 | 0.16 | 0.15 | 107.5 | 107.51 | 107.32 | 399 |
| 1721836500 | 107.31 | 0 | 0.00 | 107.31 | 107.31 | 107.31 | 0 |
| 1721750100 | 107.31 | -0.11 | -0.10 | 107.16 | 107.31 | 107.16 | 531 |
| 1721663700 | 107.42 | 0.29 | 0.27 | 107.42 | 107.42 | 107.42 | 1 |
| 1721404500 | 107.13 | -0.26 | -0.24 | 107.21 | 107.21 | 107.13 | 458 |
| 1721318100 | 107.39 | -1.04 | -0.96 | 107.39 | 107.39 | 107.39 | 3 |
| 1721231700 | 108.43 | 0.01 | 0.01 | 108.39 | 108.49 | 108.39 | 863 |
| 1721145300 | 108.42 | 0.15 | 0.14 | 108.34 | 108.44 | 108.25 | 1512 |
| 1721058900 | 108.27 | 0.14 | 0.13 | 108.26 | 108.27 | 108.21 | 617 |
| 1720799700 | 108.13 | 0.27 | 0.25 | 108.16 | 108.16 | 108.13 | 330 |
| 1720713300 | 107.86 | -0.18 | -0.17 | 107.92 | 107.92 | 107.86 | 1645 |
| 1720626900 | 108.04 | 0.24 | 0.22 | 107.9 | 108.08 | 107.9 | 1040 |
| 1720540500 | 107.8 | -0.15 | -0.14 | 107.94 | 107.97 | 107.8 | 1500 |
| 1720454100 | 107.95 | 0.16 | 0.15 | 107.79 | 107.95 | 107.79 | 162 |
| 1720194900 | 107.79 | 0.2 | 0.19 | 107.83 | 107.84 | 107.77 | 920 |
| 1720108500 | 107.59 | -0.03 | -0.03 | 107.54 | 107.67 | 107.54 | 802 |
| 1720022100 | 107.62 | 0.18 | 0.17 | 107.39 | 107.62 | 107.39 | 736 |
| 1719935700 | 107.44 | 0.2 | 0.19 | 107.03 | 107.44 | 107.03 | 1281 |
| 1719849300 | 107.24 | -0.13 | -0.12 | 107.28 | 107.36 | 107.24 | 345 |
| 1719590100 | 107.37 | 0 | 0.00 | 107.37 | 107.37 | 107.37 | 0 |
| 1719503700 | 107.37 | -0.16 | -0.15 | 107.38 | 107.38 | 107.37 | 140 |
| 1719417300 | 107.53 | 0.09 | 0.08 | 107.53 | 107.53 | 107.53 | 375 |
| 1719330900 | 107.44 | 0 | 0.00 | 107.44 | 107.44 | 107.44 | 0 |
| 1719244500 | 107.44 | -0.09 | -0.08 | 107.46 | 107.46 | 107.44 | 934 |
| 1718985300 | 107.53 | 0.18 | 0.17 | 107.72 | 107.81 | 107.53 | 1462 |
| 1718898900 | 107.35 | -0.11 | -0.10 | 107.42 | 107.42 | 107.35 | 410 |
| 1718812500 | 107.46 | 0.01 | 0.01 | 107.53 | 107.61 | 107.44 | 1116 |
| 1718726100 | 107.45 | 0.02 | 0.02 | 107.28 | 107.5 | 107.28 | 344 |
| 1718639700 | 107.43 | -0.14 | -0.13 | 107.8 | 107.8 | 107.43 | 3972 |
| 1718380500 | 107.57 | 0.37 | 0.35 | 107.66 | 107.66 | 107.57 | 3680 |
| 1718294100 | 107.2 | 0.3 | 0.28 | 107.22 | 107.22 | 107.16 | 990 |
| 1718207700 | 106.9 | 0.35 | 0.33 | 106.93 | 106.94 | 106.89 | 1173 |
| 1718121300 | 106.55 | -0.62 | -0.58 | 106.4 | 106.56 | 106.4 | 283 |
| 1718034900 | 107.17 | 0 | 0.00 | 107.17 | 107.17 | 107.17 | 0 |
| 1717775700 | 107.17 | 0.09 | 0.08 | 107.17 | 107.17 | 107.17 | 1 |
| 1717689300 | 107.08 | -0.02 | -0.02 | 107.2 | 107.2 | 107.08 | 42 |
| 1717602900 | 107.1 | 0.1 | 0.09 | 107.08 | 107.18 | 107.08 | 462 |
| 1717516500 | 107 | 0.16 | 0.15 | 107 | 107 | 107 | 180 |
| 1717430100 | 106.84 | 0.33 | 0.31 | 106.76 | 106.84 | 106.71 | 1199 |
| 1717170900 | 106.51 | -0.03 | -0.03 | 106.41 | 106.51 | 106.4 | 287 |
| 1717084500 | 106.54 | -0.34 | -0.32 | 106.44 | 106.57 | 106.43 | 663 |
| 1716998100 | 106.88 | 0.13 | 0.12 | 106.88 | 106.88 | 106.88 | 145 |
| 1716911700 | 106.75 | 0.08 | 0.07 | 107 | 107 | 106.75 | 1376 |
| 1716825300 | 106.67 | 0.03 | 0.03 | 106.67 | 106.67 | 106.67 | 50 |
| 1716566100 | 106.64 | -0.38 | -0.36 | 106.64 | 106.64 | 106.64 | 306 |
| 1716479700 | 107.02 | 0.02 | 0.02 | 107.02 | 107.02 | 107.02 | 13 |
| 1716393300 | 107 | -0.16 | -0.15 | 107.16 | 107.16 | 106.97 | 1048 |
| 1716306900 | 107.16 | 0.17 | 0.16 | 107.1 | 107.16 | 107.1 | 178 |
| 1716220500 | 106.99 | -0.54 | -0.50 | 107.1 | 107.1 | 106.99 | 430 |
| 1715961300 | 107.53 | 0 | 0.00 | 107.53 | 107.53 | 107.53 | 0 |
| 1715874900 | 107.53 | 0.01 | 0.01 | 107.53 | 107.53 | 107.53 | 60 |
| 1715788500 | 107.52 | 0.46 | 0.43 | 107.5 | 107.52 | 107.5 | 924 |
| 1715702100 | 107.06 | -0.01 | -0.01 | 107.14 | 107.17 | 107.06 | 2157 |
| 1715615700 | 107.07 | 0.08 | 0.07 | 107.12 | 107.15 | 107.03 | 722 |
| 1715356500 | 106.99 | -0.21 | -0.20 | 106.87 | 107.36 | 106.87 | 1574 |
| 1715270100 | 107.2 | -0.14 | -0.13 | 107.23 | 107.23 | 107.07 | 1102 |
| 1715183700 | 107.34 | -0.05 | -0.05 | 107.35 | 107.35 | 107.2 | 1102 |
| 1715097300 | 107.39 | 0.04 | 0.04 | 107.31 | 107.41 | 107.31 | 2252 |
| 1715010900 | 107.35 | 0.03 | 0.03 | 107.43 | 107.45 | 107.35 | 850 |
| 1714751700 | 107.32 | 0.52 | 0.49 | 107.32 | 107.32 | 107.32 | 5 |
| 1714665300 | 106.8 | 0.1 | 0.09 | 106.81 | 106.81 | 106.8 | 285 |
| 1714492500 | 106.7 | -0.22 | -0.21 | 106.82 | 106.82 | 106.7 | 297 |
| 1714406100 | 106.92 | 0.64 | 0.60 | 106.72 | 107.01 | 106.72 | 4630 |
| 1714146900 | 106.28 | 0 | 0.00 | 106.28 | 106.28 | 106.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
