UK markets close in 1 hour 19 minutes

BlueStar Israel Technology ETF (ITEQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
44.470.00 (0.00%)
As of 03:51PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202444.6644.6644.3844.4744.47184
26 Apr 202444.3344.3344.3044.3044.301,100
25 Apr 202443.8144.0143.6143.9943.992,500
24 Apr 202444.4544.8044.2144.4544.452,500
23 Apr 202444.2644.3243.9444.3244.328,200
22 Apr 202443.6243.6543.0943.5043.501,000
19 Apr 202443.7843.7843.0143.1643.162,900
18 Apr 202444.2544.3743.7543.7543.751,500
17 Apr 202444.2744.2743.7043.7743.779,100
16 Apr 202443.9044.3643.8444.2044.2015,400
15 Apr 202445.5345.5343.8843.9943.9912,600
12 Apr 202445.4845.5944.6944.8244.823,100
11 Apr 202446.2746.2945.5746.0346.037,400
10 Apr 202446.1946.3546.0646.1646.162,500
09 Apr 202447.2247.2547.0747.1747.171,800
08 Apr 202446.9847.2546.9847.1047.102,900
05 Apr 202446.8846.9246.8446.8446.841,200
04 Apr 202448.1048.1546.8346.8346.8318,700
03 Apr 202447.2647.6747.0947.5947.5920,200
02 Apr 202447.7647.7647.1747.5447.545,400
01 Apr 202448.4048.4047.8048.4048.4068,400
28 Mar 202448.3548.3548.1848.2648.262,700
27 Mar 202448.1048.1047.6347.9647.963,800
26 Mar 202447.9548.0347.7547.7547.751,100
25 Mar 202448.1248.1247.7547.7547.7512,400
22 Mar 202448.4448.4448.0748.0748.071,400
21 Mar 202448.9749.1048.3248.5048.501,500
20 Mar 202447.3448.2447.2648.2348.232,000
19 Mar 202446.7447.1446.5747.1247.1211,100
18 Mar 202446.9847.2046.8046.9346.937,800
15 Mar 202446.4046.4046.3846.3846.38700
14 Mar 202447.4547.4746.8646.8646.865,600
13 Mar 202448.2248.2648.0248.0248.024,100
12 Mar 202447.9548.0647.9548.0648.061,900
11 Mar 202447.7747.8947.7547.7547.753,300
08 Mar 202448.5649.0048.2548.2548.253,500
07 Mar 202448.1848.4948.1848.4948.491,800
06 Mar 202448.2948.3047.7647.8847.885,200
05 Mar 202448.1748.1747.0547.3047.303,100
04 Mar 202448.8448.8448.4548.5048.508,000
01 Mar 202448.3548.8548.1448.8248.823,600
29 Feb 202448.6448.6448.2448.4248.422,300
28 Feb 202448.4448.4448.0848.0848.083,300
27 Feb 202448.3348.7948.3248.7848.7818,500
26 Feb 202447.5448.2947.5448.0748.073,500
23 Feb 202447.3747.3747.3747.3747.37600
22 Feb 202447.9347.9347.3047.3047.306,800
21 Feb 202446.7346.8746.3946.5046.505,800
20 Feb 202448.6548.6547.7947.9547.951,500
16 Feb 202449.1749.3348.8148.8848.882,900
15 Feb 202448.6949.1048.6949.1049.102,400
14 Feb 202447.6748.0147.6448.0148.014,300
13 Feb 202446.8747.2646.5746.5746.572,800
12 Feb 202447.9548.4347.7547.9447.941,900
09 Feb 202447.5848.2347.5848.2348.233,900
08 Feb 202446.8147.3246.8147.0947.098,400
07 Feb 202446.9046.9046.5746.5946.594,500
06 Feb 202445.9246.2645.9246.2646.263,600
05 Feb 202445.4645.8745.4645.7945.796,400
02 Feb 202445.8546.2845.8546.1946.191,600
01 Feb 202445.6645.9945.4245.9945.992,200
31 Jan 202446.0746.0745.5145.5145.51700
30 Jan 202446.7446.7446.2746.2746.273,200
29 Jan 202445.8046.7145.7246.7046.705,200
26 Jan 202445.7345.9445.6745.7245.729,400
25 Jan 202446.0846.2045.4445.8045.8014,200
24 Jan 202446.7246.7245.6345.7145.7122,100
23 Jan 202446.1046.2845.8746.0946.0912,200
22 Jan 202445.5346.4445.5346.0346.0334,800
19 Jan 202444.8145.1344.5045.1345.1331,200
18 Jan 202444.7444.8144.4544.7044.708,300
17 Jan 202443.9244.2643.5044.2644.2626,100
16 Jan 202444.6644.8244.2944.5544.5525,900
12 Jan 202445.2845.4444.8044.8444.8410,300
11 Jan 202444.9545.1944.5044.9944.999,800
10 Jan 202444.9945.1644.8044.9944.9917,400
09 Jan 202444.2144.9644.2144.8544.854,200
08 Jan 202444.0644.7944.0344.7044.706,200
05 Jan 202444.2044.2043.8343.8343.837,700
04 Jan 202444.1044.1243.9243.9243.921,500
03 Jan 202444.7544.7544.1044.1044.1010,700
02 Jan 202445.8345.8345.0045.1045.107,500
29 Dec 202346.4246.6046.0046.0946.092,400
28 Dec 202346.8446.8446.4146.5046.503,000
27 Dec 202346.4946.5746.3146.4446.445,300
26 Dec 202346.1146.4146.1146.4146.414,100
22 Dec 202346.1046.1646.0646.1346.1310,900
21 Dec 202345.6145.9245.3945.9245.928,900
20 Dec 202345.8946.2545.1145.1145.114,400
19 Dec 202345.7245.9945.7245.9645.964,700
18 Dec 202345.0545.2244.9545.1645.167,000
15 Dec 202345.1045.1644.7444.7444.743,300
14 Dec 202344.7545.4444.7544.9244.924,400
13 Dec 202343.5244.3143.1144.2744.27193,400
12 Dec 202343.5143.5843.0843.5043.5021,000
11 Dec 202343.0743.5143.0743.3443.3417,600
08 Dec 202342.7243.3242.7243.2043.203,900
07 Dec 202342.7642.9442.7342.9242.922,200
06 Dec 202343.2443.3742.7542.7542.752,800
05 Dec 202342.5342.6342.5042.6342.633,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...