Live Chat

Trade IXN IXN

IXN live chart

Created with Highcharts 10.2.119:0020:008. Jan16:0017:0018:0019:0020:0010. Jan16:0017:0018:0019:0020:00828384858687

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 6, 2025 83.6184 -3.55 -4.08% 87.1677 88.1547 82.9006
Dec 30, 2024 85.7121 0.75 0.89% 84.9544 85.9913 83.4389
Dec 23, 2024 86.1009 0.33 0.39% 85.7619 87.5665 85.1937
Dec 16, 2024 85.1239 -1.61 -1.86% 86.729 87.6363 83.3691
Dec 9, 2024 86.5994 0.65 0.76% 85.9414 87.1577 84.8048
Dec 2, 2024 86.2106 2.45 2.92% 83.758 86.5496 83.7081
Nov 25, 2024 83.5287 -0.01 -0.02% 83.5386 83.9275 82.073
Nov 18, 2024 83.1199 1.67 2.05% 81.4449 83.2794 81.2156
Nov 11, 2024 81.5945 -2.45 -2.91% 84.0371 84.1468 81.3054
Nov 4, 2024 84.3063 3.51 4.35% 80.7869 84.7749 80.2884
Oct 28, 2024 80.5975 -2.7 -3.24% 83.2894 84.2066 80.1588
Oct 21, 2024 83.0003 -0.07 -0.09% 83.07 83.8577 82.9006
Sep 30, 2024 81.7042 -0.05 -0.07% 81.754 82.2924 79.8996
Sep 23, 2024 82.1727 1.04 1.29% 81.1259 83.419 80.6872
Sep 16, 2024 81.1359 1.45 1.82% 79.6802 82.2027 79.1219
Sep 9, 2024 80.5775 4.89 6.46% 75.6823 80.6972 74.9345
Sep 2, 2024 74.7152 -5.27 -6.59% 79.9793 80.0392 74.4759
Aug 26, 2024 81.1159 -0.92 -1.12% 82.0332 82.3821 80.0192
Aug 19, 2024 82.2625 1.02 1.26% 81.2356 83.3891 80.6872
Aug 12, 2024 81.3452 5.12 6.72% 76.2207 81.5446 75.6723
Aug 5, 2024 75.7321 6.12 8.79% 69.6105 76.1907 69.5507
Jul 29, 2024 75.1738 -4.1 -5.17% 79.2715 80.8866 73.9774
Jul 22, 2024 78.9225 -2.77 -3.39% 81.6842 83.07 76.8787
Jul 15, 2024 80.8069 -5.55 -6.42% 86.3502 86.8586 80.767
Jul 8, 2024 85.7819 -0.18 -0.21% 85.9613 87.5665 85.074
Jul 1, 2024 85.4928 2.7 3.26% 82.7909 85.8916 81.7839
Jun 24, 2024 82.7311 0.49 0.6% 82.2326 84.0272 81.1458
Jun 17, 2024 82.9504 -0.41 -0.5% 83.3592 85.0341 82.5516
Jun 10, 2024 83.0003 4.42 5.63% 78.5736 83.1099 78.4141
Jun 3, 2024 78.8527 1.91 2.48% 76.9385 79.3313 75.5626
May 27, 2024 75.9016 -2.13 -2.73% 78.0252 78.6434 74.5158
May 20, 2024 77.6364 1.87 2.47% 75.762 78.105 75.762
May 13, 2024 75.5327 1.58 2.14% 73.9475 76.5098 73.5288
May 6, 2024 73.6584 0.93 1.28% 72.7212 74.0871 72.6414
Apr 29, 2024 72.5916 0.79 1.11% 71.794 72.9206 69.2516
Apr 22, 2024 71.4949 2.66 3.86% 68.8329 72.0033 68.2347
Apr 15, 2024 68.4141 -5.37 -7.28% 73.778 74.1768 68.2048
Apr 8, 2024 73.3892 -0.69 -0.93% 74.0771 74.9844 72.9306
Apr 1, 2024 73.8777 -0.72 -0.97% 74.5955 75.2735 73.0103
Mar 25, 2024 74.6155 0.14 0.2% 74.4659 75.3632 74.0572
Mar 18, 2024 75.2735 1.3 1.76% 73.9674 75.8318 72.6015
Mar 11, 2024 73.11 -0.33 -0.45% 73.439 75.0442 72.791
Mar 4, 2024 73.9375 -0.44 -0.59% 74.3762 75.782 72.4719
Feb 26, 2024 74.3762 1.35 1.85% 73.0203 74.6055 72.0931
Feb 19, 2024 72.7112 1.44 2.02% 71.2656 73.5088 69.78
Feb 12, 2024 71.5348 -1.65 -2.25% 73.1798 73.5786 70.9066
Feb 5, 2024 73.3393 2.03 2.85% 71.3054 73.5188 70.6175
Jan 29, 2024 71.2955 0.27 0.39% 71.0163 71.6145 69.3414
Jan 22, 2024 70.8967 0.36 0.52% 70.5278 72.3324 69.9894
Jan 15, 2024 70.1589 2.99 4.45% 67.1679 70.2486 66.2806
Jan 8, 2024 67.6066 2.37 3.63% 65.2337 67.6863 65.1739
Jan 1, 2024 64.8748 -1.99 -2.97% 66.8588 66.8987 64.6255
Dec 25, 2023 67.9456 0.31 0.47% 67.6265 68.3842 67.5168
Dec 18, 2023 67.6365 0.25 0.38% 67.3773 67.9057 66.6295
Dec 11, 2023 67.5468 2.1 3.21% 65.4431 67.8658 65.3833
Dec 4, 2023 65.7222 1.06 1.64% 64.6555 65.8618 63.9775
Nov 27, 2023 65.4929 0.52 0.81% 64.9645 65.9316 64.7153
Nov 20, 2023 64.9147 0.13 0.21% 64.7751 65.7023 64.6156
Nov 13, 2023 64.4959 1.89 3.02% 62.6016 64.7252 62.3723
Nov 6, 2023 63.0503 2.34 3.85% 60.7073 63.1201 60.5578
Oct 30, 2023 60.488 3.51 6.17% 56.9686 60.807 56.7592
Oct 23, 2023 56.5 -0.72 -1.26% 57.2178 58.2148 56.0513
Oct 16, 2023 57.5768 -1.63 -2.75% 59.2019 59.8898 57.5169
Oct 9, 2023 59.0922 0.7 1.21% 58.3843 60.5478 58.1949
Oct 2, 2023 58.9526 1.41 2.46% 57.5369 59.2019 56.7991
Sep 25, 2023 57.5468 -0.1 -0.18% 57.6465 58.2447 56.4103
Sep 18, 2023 57.7861 -1.46 -2.46% 59.2417 59.7801 57.6465
Sep 11, 2023 59.3514 -1.65 -2.7% 60.9965 60.9965 59.1919
Sep 4, 2023 60.4581 -1.12 -1.82% 61.5747 62.2228 59.8898
Aug 28, 2023 61.8339 1.99 3.33% 59.8399 62.1929 59.2517
Aug 21, 2023 59.4013 1 1.72% 58.3943 60.7472 58.3145
Aug 14, 2023 58.1351 -0.51 -0.87% 58.6435 59.7103 57.4372
Aug 7, 2023 58.8629 -1.95 -3.2% 60.807 60.9366 58.6735
Jul 31, 2023 60.4182 -2.57 -4.07% 62.9805 63.2397 60.3584
Jul 24, 2023 63.0802 0.48 0.78% 62.5917 63.4491 61.8738
Jul 17, 2023 62.3225 -0.66 -1.05% 62.9805 64.5358 62.2527
Jul 10, 2023 62.8509 2.11 3.48% 60.7372 63.6485 60.4282
Jul 3, 2023 60.9765 -1.02 -1.65% 61.9935 62.1131 60.5478
Jun 26, 2023 62.0433 1.85 3.08% 60.1889 62.143 59.7801
Jun 19, 2023 60.2387 -1.06 -1.73% 61.2956 61.6844 59.9097
Jun 12, 2023 61.7043 1.89 3.16% 59.81 62.6714 59.7103
Jun 5, 2023 59.3714 -0.07 -0.12% 59.4411 60.2387 58.4142
May 29, 2023 59.8998 0.04 0.08% 59.8499 60.1191 58.504
May 22, 2023 59.0922 2.82 5.01% 56.2707 59.2019 55.1142
May 15, 2023 56.5399 2.43 4.49% 54.1072 56.6196 53.9477
May 8, 2023 54.0873 -0.11 -0.21% 54.1969 54.6555 53.7383
May 1, 2023 54.3265 0.45 0.85% 53.8679 54.5459 52.7912
Apr 24, 2023 53.8879 1.2 2.28% 52.6815 53.9178 51.5748
Apr 17, 2023 52.9507 -0.26 -0.48% 53.2034 53.9918 52.6217
Apr 10, 2023 53.3631 0.57 1.09% 52.7842 53.7722 52.5447
Apr 3, 2023 53.4728 -0.4 -0.75% 53.872 54.3611 52.5347
Mar 27, 2023 54.3112 1.88 3.59% 52.4249 54.3112 51.3571
Mar 20, 2023 52.4549 1.18 2.31% 51.2673 53.1335 50.9379
Mar 13, 2023 51.2772 2.68 5.52% 48.5926 51.886 48.1934
Mar 6, 2023 48.8421 -1.78 -3.51% 50.6186 51.2573 48.6226
Feb 27, 2023 50.3491 0.88 1.79% 49.4609 50.4289 48.5427
Feb 20, 2023 48.8321 -0.86 -1.73% 49.6904 50.0497 48.5627
Feb 13, 2023 50.379 -0.5 -0.99% 50.878 52.0257 49.9798
Feb 6, 2023 50.7483 0.06 0.13% 50.6784 52.0856 49.9
Jan 30, 2023 51.397 2.11 4.29% 49.2812 52.1854 48.6924
Jan 23, 2023 49.7603 1.53 3.18% 48.2234 50.0796 47.7343
Jan 16, 2023 47.8042 0.34 0.73% 47.4549 48.2733 46.4569
Jan 9, 2023 47.5347 1.7 3.72% 45.8282 47.5747 45.4789
Jan 2, 2023 45.2493 0.15 0.35% 45.0896 45.4888 43.7922
Dec 26, 2022 44.7304 0.12 0.29% 44.6006 45.0098 43.5727
Dec 19, 2022 44.8302 -0.96 -2.1% 45.7882 46.1575 43.9819
Dec 12, 2022 45.7284 -1.59 -3.36% 47.3152 49.88 45.4888
Dec 5, 2022 47.1854 -1.29 -2.66% 48.4729 48.7224 46.4469
Nov 28, 2022 48.8521 1.27 2.68% 47.5747 49.3411 46.5068
Nov 21, 2022 48.0437 0.74 1.58% 47.2952 48.5128 46.9459
Nov 14, 2022 47.6146 0.07 0.16% 47.5347 48.922 46.7763
Nov 7, 2022 48.0238 4.59 10.56% 43.433 48.1735 43.0537
Oct 31, 2022 43.1934 -2.25 -4.95% 45.4389 45.9479 42.2753
Oct 24, 2022 45.8781 1.7 3.86% 44.1715 45.9779 43.6425
Oct 17, 2022 44.0916 1.44 3.39% 42.6445 44.2014 42.3551
Oct 10, 2022 41.4569 -1.44 -3.36% 42.894 43.0837 40.1396
Oct 3, 2022 42.9839 0.55 1.31% 42.425 45.4589 42.2254
Sep 26, 2022 42.0956 -1.73 -3.95% 43.8222 44.5308 42.0557
Sep 19, 2022 43.8322 -1.52 -3.35% 45.3491 46.5667 43.3531
Sep 12, 2022 45.7783 -3.25 -6.62% 49.0218 49.3711 45.0697
Sep 5, 2022 48.6325 1.39 2.95% 47.2353 48.7323 46.397
Aug 29, 2022 46.9858 -2.06 -4.2% 49.0417 49.391 46.8162
Aug 22, 2022 49.6505 -1.88 -3.65% 51.5267 51.7962 49.5707
Aug 15, 2022 52.415 -0.93 -1.74% 53.3431 53.872 52.2453
Aug 8, 2022 53.4928 1.21 2.32% 52.2752 53.5227 51.0178
Aug 1, 2022 52.3351 1.45 2.86% 50.878 52.5247 50.4389
Jul 25, 2022 51.3271 2.27 4.63% 49.0517 51.4968 47.7942
Jul 18, 2022 49.0218 1.36 2.86% 47.6545 49.91 46.6864
Jul 11, 2022 47.2054 0.5 1.09% 46.6964 47.2353 44.9898
Jul 4, 2022 47.385 2.79 6.26% 44.5906 47.4749 44.431
Jun 27, 2022 45.389 -2.61 -5.43% 47.9938 48.0138 44.6805
Jun 20, 2022 47.6745 2.15 4.73% 45.5188 47.7443 45.1894
Jun 13, 2022 44.8801 -1.02 -2.22% 45.898 46.9559 44.1415
Jun 6, 2022 47.3451 -4.03 -7.83% 51.3671 51.5667 47.3052
May 30, 2022 50.6285 -0.4 -0.79% 51.0277 51.916 50.1695
May 23, 2022 51.1675 3.22 6.72% 47.9439 51.1874 47.3252
May 16, 2022 47.7842 -0.94 -1.93% 48.7224 50.3192 46.3671
May 9, 2022 49.1715 -0.74 -1.48% 49.91 50.1196 46.5467
May 2, 2022 50.6884 -0.48 -0.94% 51.1675 53.8022 49.92
Apr 25, 2022 51.1774 -0.32 -0.63% 51.4968 53.413 50.5986
Apr 18, 2022 51.916 -1.18 -2.22% 53.0936 55.2493 51.916
Apr 11, 2022 53.2932 -1.22 -2.24% 54.5108 54.88 53.2732
Apr 4, 2022 55.1794 -2.58 -4.46% 57.7543 58.7223 55.0497
Mar 28, 2022 57.73 0.15 0.27% 57.57 59.63 57.13
Mar 21, 2022 57.65 1.19 2.12% 56.45 57.99 55.81
Mar 14, 2022 56.64 4.28 8.19% 52.35 56.82 51.52
Mar 7, 2022 52.5 -1.97 -3.62% 54.47 54.65 51.5
Feb 28, 2022 54.51 -1.54 -2.74% 56.04 56.7 54.07
Feb 21, 2022 56.58 1.08 1.96% 55.49 56.6 52.15
Feb 14, 2022 56.09 -0.81 -1.43% 56.9 58.59 55.71
Feb 7, 2022 57.19 -1.36 -2.33% 58.55 60.23 56.82
Jan 31, 2022 58.61 0.67 1.17% 57.93 60.19 57.53
Jan 24, 2022 57.69 1.46 2.61% 56.22 58.16 54.37
Jan 17, 2022 57.52 -2.94 -4.87% 60.46 60.92 57.3
Jan 10, 2022 61.47 0.79 1.31% 60.67 63.07 59.83
Jan 3, 2022 61.57 -2.97 -4.59% 64.53 65.16 61.13
Dec 27, 2021 64.41 -0.19 -0.3% 64.6 65.48 64.37
Dec 20, 2021 64.15 2.95 4.82% 61.2 64.39 60.93
Dec 13, 2021 62.13 -2.2 -3.42% 64.33 64.56 61.52
Dec 6, 2021 64.45 3 4.88% 61.45 64.49 60.78
Nov 29, 2021 61.3 -1.3 -2.07% 62.59 63.82 60.61
Nov 22, 2021 61.42 -2.63 -4.1% 64.04 64.79 61.27
Nov 15, 2021 63.81 1.17 1.88% 62.63 64.13 62.14
Nov 8, 2021 62.51 -0.08 -0.12% 62.58 62.91 61.17
Nov 1, 2021 62.43 2.14 3.54% 60.29 62.76 60.01
Oct 25, 2021 60.38 0.78 1.3% 59.6 60.48 59.31
Oct 18, 2021 59.48 1.23 2.12% 58.24 59.87 58.18
Oct 11, 2021 58.65 1.82 3.2% 56.83 58.71 56.33
Oct 4, 2021 57.09 0.37 0.65% 56.72 57.71 55.39
Sep 27, 2021 57.11 -1.97 -3.34% 59.08 59.2 56.1
Sep 20, 2021 59.55 1.5 2.58% 58.05 59.82 57.3
Sep 13, 2021 59.3 -0.79 -1.3% 60.08 60.19 59.06
Sep 6, 2021 59.57 -0.97 -1.59% 60.53 60.72 59.55
Aug 30, 2021 60.58 0.57 0.96% 60 60.7 59.92
Aug 23, 2021 59.51 0.62 1.06% 58.88 59.83 58.85
Aug 16, 2021 58.52 0.1 0.17% 58.42 58.74 56.89
Aug 9, 2021 58.57 -0.32 -0.53% 58.88 58.9 57.69
Aug 2, 2021 58.74 0.32 0.54% 58.42 59.01 57.72
Jul 26, 2021 57.97 -0.19 -0.33% 58.16 58.48 56.94
Jul 19, 2021 58.5 2.68 4.8% 55.82 58.54 55.62
Jul 12, 2021 339.94 -4.88 -1.42% 344.82 349.65 339.79
Jul 5, 2021 343.74 2.62 0.76% 341.12 344.78 335.65
Jun 28, 2021 341.1 7.43 2.22% 333.67 341.4 333.5
Jun 21, 2021 333.06 7.04 2.15% 326.02 334.43 323.68
Jun 14, 2021 326.1 0.86 0.26% 325.24 330.44 322.46
Jun 7, 2021 325.89 3.06 0.95% 322.82 325.9 320.86
May 31, 2021 323.57 3.39 1.06% 320.17 324.13 315.08
May 24, 2021 319.68 4.31 1.36% 315.36 321.52 315.36
May 17, 2021 313.62 4.11 1.32% 309.51 317.35 303.64
May 10, 2021 312.15 -6.88 -2.16% 319.03 319.03 301.02
May 3, 2021 321.46 -2.38 -0.74% 323.84 324.88 312.23
Apr 26, 2021 321.4 -6.97 -2.12% 328.36 331.24 321.4
Apr 19, 2021 328.74 0.31 0.09% 328.43 329.9 321.82
Apr 12, 2021 329.73 4.92 1.51% 324.81 330.31 322.57
Apr 5, 2021 326.49 10.6 3.35% 315.89 326.51 315.11
Mar 29, 2021 313.17 7.81 2.55% 305.36 313.58 300.46
Mar 22, 2021 306.97 4.89 1.61% 302.08 307.17 295.96
Mar 15, 2021 300.44 -2.32 -0.77% 302.76 311.44 298.29
Mar 8, 2021 303.72 7.08 2.38% 296.64 307.2 291.67
Mar 1, 2021 298.85 -8.82 -2.87% 307.67 312.83 288.94

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.6838

Spread (%)

0.8178 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

84.1468

Previous Close

85.3831

52 Week High/Low

64.6255 - 88.1547

Market cap

5311049591.00

50 Day Moving Average

84.6368

200 Day Moving Average

80.4022

Learn more about this instrument

IXN iShares Global Tech ETF
The index is designed to measure the performance of global equities in the information technology sector. The fund generally will invest at least 80% of its assets in the component securities of its index and in investments that have economic characteristics that are substantially identical to the component securities of its index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.

Related Instruments

Asset
Sell
Buy
Change (%)

First Trust Global Commod Strat ETF

24.6558

24.8243

2.53%

Invesco

16.33

16.43

-4.34%

Dell

114.76

114.82

-3.90%

Mckesson

581.67

581.81

-1.47%

View all instruments
Trustpilot
Live Chat