Skip to main content

Ark Israel Innovative Technology ETF (NY: IZRL )

20.21 -0.07 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 20.09 20.30 20.09 20.28 7,476 -0.03(-0.13%)
May 28, 2024 20.20 20.48 20.16 20.31 10,733 +0.06(+0.30%)
May 24, 2024 20.20 20.47 20.13 20.25 21,470 +0.03(+0.15%)
May 23, 2024 20.34 20.34 20.04 20.22 9,129 +0.00(+0.00%)
May 22, 2024 20.17 20.41 20.13 20.22 15,552 -0.06(-0.30%)
May 21, 2024 20.29 20.40 20.20 20.28 6,850 -0.11(-0.54%)
May 20, 2024 20.25 20.50 20.23 20.39 8,421 +0.04(+0.17%)
May 17, 2024 20.34 20.61 20.34 20.36 10,922 -0.18(-0.87%)
May 16, 2024 20.51 20.78 20.50 20.53 7,237 -0.24(-1.14%)
May 15, 2024 20.70 20.93 20.66 20.77 10,788 +0.35(+1.71%)
May 14, 2024 20.18 20.50 20.13 20.42 19,281 +0.29(+1.44%)
May 13, 2024 20.03 20.28 19.77 20.13 8,867 +0.17(+0.85%)
May 10, 2024 20.02 20.10 19.93 19.96 14,039 -0.27(-1.36%)
May 09, 2024 19.94 20.23 19.94 20.23 9,132 +0.35(+1.77%)
May 08, 2024 19.91 19.91 19.67 19.88 4,708 -0.04(-0.18%)
May 07, 2024 19.76 20.00 19.76 19.92 13,117 +0.07(+0.35%)
May 06, 2024 19.82 20.00 19.58 19.85 17,555 +0.03(+0.15%)
May 03, 2024 19.65 19.83 19.65 19.82 9,609 +0.12(+0.61%)
May 02, 2024 19.46 19.70 19.34 19.70 10,277 +0.52(+2.71%)
May 01, 2024 19.38 19.50 19.14 19.18 10,506 -0.13(-0.68%)
Apr 30, 2024 19.41 19.57 19.26 19.31 6,593 -0.27(-1.37%)
Apr 29, 2024 19.55 19.79 19.33 19.58 26,189 +0.25(+1.28%)
Apr 26, 2024 19.23 19.40 19.23 19.33 5,425 +0.19(+1.01%)
Apr 25, 2024 19.00 19.24 18.91 19.14 7,855 -0.15(-0.78%)
Apr 24, 2024 19.25 19.39 19.20 19.29 10,211 +0.02(+0.11%)
Apr 23, 2024 18.87 19.39 18.87 19.27 4,829 +0.43(+2.28%)
Apr 22, 2024 18.88 19.17 18.78 18.84 8,629 +0.03(+0.16%)
Apr 19, 2024 18.96 19.02 18.68 18.81 9,001 -0.25(-1.29%)
Apr 18, 2024 19.09 19.12 18.94 19.05 5,819 +0.07(+0.38%)
Apr 17, 2024 19.22 19.22 18.85 18.98 8,871 -0.17(-0.89%)
Apr 16, 2024 19.03 19.23 19.02 19.15 7,668 +0.05(+0.28%)
Apr 15, 2024 20.00 20.00 19.10 19.10 15,685 -0.30(-1.55%)
Apr 12, 2024 19.75 19.75 19.33 19.40 17,180 -0.52(-2.59%)
Apr 11, 2024 19.94 19.94 19.71 19.91 10,168 -0.03(-0.15%)
Apr 10, 2024 20.01 20.15 19.88 19.95 11,194 -0.48(-2.35%)
Apr 09, 2024 20.47 20.55 20.30 20.43 8,921 -0.09(-0.41%)
Apr 08, 2024 20.48 20.82 20.34 20.51 15,434 +0.08(+0.39%)
Apr 05, 2024 20.20 20.43 20.17 20.43 16,240 +0.12(+0.59%)
Apr 04, 2024 20.97 20.97 20.31 20.31 23,899 -0.52(-2.49%)
Apr 03, 2024 20.59 20.92 20.46 20.83 13,799 +0.17(+0.84%)
Apr 02, 2024 20.74 20.74 20.45 20.66 14,277 -0.34(-1.63%)
Apr 01, 2024 21.15 21.15 20.76 21.00 311,527 -0.03(-0.15%)
Mar 28, 2024 21.00 21.03 20.92 21.03 3,141 +0.05(+0.26%)
Mar 27, 2024 21.24 21.24 20.80 20.98 4,437 +0.08(+0.38%)
Mar 26, 2024 21.01 21.10 20.88 20.90 5,595 -0.22(-1.04%)
Mar 25, 2024 21.09 21.30 21.07 21.12 6,025 -0.07(-0.32%)
Mar 22, 2024 21.21 21.33 21.00 21.19 4,110 -0.15(-0.72%)
Mar 21, 2024 21.41 21.65 21.34 21.34 12,394 +0.13(+0.59%)
Mar 20, 2024 20.77 21.25 20.77 21.21 7,584 +0.42(+2.02%)
Mar 19, 2024 20.72 20.86 20.56 20.80 8,720 -0.03(-0.17%)
Mar 18, 2024 20.68 20.87 20.68 20.83 9,265 +0.31(+1.54%)
Mar 15, 2024 20.66 20.66 20.26 20.52 108,959 -0.11(-0.51%)
Mar 14, 2024 21.11 21.11 20.62 20.62 4,225 -0.65(-3.05%)
Mar 13, 2024 20.82 21.27 20.82 21.27 6,796 +0.38(+1.84%)
Mar 12, 2024 20.87 20.94 20.73 20.89 15,225 +0.05(+0.22%)
Mar 11, 2024 20.90 21.00 20.81 20.84 10,659 -0.17(-0.81%)
Mar 08, 2024 21.06 21.48 21.00 21.01 22,984 -0.08(-0.38%)
Mar 07, 2024 21.10 21.25 20.97 21.09 17,205 +0.01(+0.05%)
Mar 06, 2024 20.92 21.32 20.92 21.08 13,620 +0.20(+0.96%)
Mar 05, 2024 21.23 21.23 20.85 20.88 14,143 -0.45(-2.11%)
Mar 04, 2024 21.39 21.64 21.31 21.33 19,570 -0.23(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.