ITEQ - BlueStar Israel Technology ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202034.6334.8234.0934.3534.3524,800
02 Apr 202034.1034.8834.1034.8834.8815,600
01 Apr 202034.7635.0334.2534.4034.4014,700
31 Mar 202036.0536.4835.7535.7735.7712,600
30 Mar 202035.7536.1435.4836.1436.1420,100
27 Mar 202035.7035.8935.3035.4235.4211,300
26 Mar 202035.6136.7935.6036.7636.7633,600
25 Mar 202034.6135.7734.0035.2435.2423,800
24 Mar 202033.2634.4033.2634.4034.4019,800
23 Mar 202031.3431.9430.6431.2631.2634,200
20 Mar 202032.3133.1331.3431.3831.3816,800
19 Mar 202030.1432.2730.0331.8631.8641,300
18 Mar 202030.9031.8429.6230.0730.0722,300
17 Mar 202031.6732.9130.7032.9132.9126,700
16 Mar 202031.2132.7629.9130.9030.9020,500
13 Mar 202035.0735.0733.4734.9234.9223,000
12 Mar 202033.8034.4233.3333.5733.5739,300
11 Mar 202037.8738.0736.4836.9136.9114,700
10 Mar 202038.4438.8437.5038.8438.8425,600
09 Mar 202037.6538.8034.5137.5437.5451,400
06 Mar 202040.8441.4640.5441.1741.1739,700
05 Mar 202041.7142.3941.6041.9241.9213,100
04 Mar 202042.4343.0242.3143.0243.0216,300
03 Mar 202043.0243.3741.9341.9441.9459,300
02 Mar 202042.1642.8641.5942.8642.8649,800
28 Feb 202041.1241.7640.7341.6841.6831,400
27 Feb 202042.5343.1541.7842.2742.2736,300
26 Feb 202044.0944.2943.2943.3943.3926,700
25 Feb 202045.2245.3043.8043.8043.8063,000
24 Feb 202045.2245.3544.8545.1145.1131,200
21 Feb 202047.1147.1146.6246.7746.7717,400
20 Feb 202047.1347.3646.5047.2747.2712,600
19 Feb 202046.9247.3846.9247.3547.3515,900
18 Feb 202046.5546.6046.4046.5946.5911,800
14 Feb 202046.5446.6046.4646.5546.5526,700
13 Feb 202046.5546.8646.4746.6946.6910,200
12 Feb 202046.8646.8646.5746.8146.8130,900
11 Feb 202046.7846.9846.7146.8046.8010,600
10 Feb 202046.0846.5146.0046.5146.519,800
07 Feb 202046.5146.5146.2146.2746.2718,000
06 Feb 202046.6846.6846.4546.6846.688,200
05 Feb 202046.9047.0346.4346.5646.5627,600
04 Feb 202045.8746.3445.7546.3046.308,500
03 Feb 202044.9945.4044.8845.3245.3210,700
31 Jan 202045.9045.9345.0945.1745.1719,600
30 Jan 202045.7546.0945.7046.0946.096,900
29 Jan 202046.1146.2146.0246.0346.0324,300
28 Jan 202045.6945.8845.6445.8445.8428,000
27 Jan 202045.5245.7845.1645.4845.4818,100
24 Jan 202047.0847.2446.5646.6446.6417,900
23 Jan 202047.0547.1046.7847.0547.0521,700
22 Jan 202047.2247.4247.0747.1047.1023,000
21 Jan 202046.7847.0846.7546.9246.9219,100
17 Jan 202046.9947.0046.6946.7546.7537,200
16 Jan 202046.1546.7846.1546.7846.7818,000
15 Jan 202045.6446.0445.6445.8645.866,300
14 Jan 202045.5845.7645.2745.6345.6312,700
13 Jan 202045.2545.6745.2545.6345.6336,100
10 Jan 202044.9745.3344.9645.2045.2027,900
09 Jan 202044.7745.0444.7744.9044.9016,200
08 Jan 202044.2644.7144.1944.5444.5421,000
07 Jan 202043.7744.3043.7744.2944.2934,000
06 Jan 202043.3143.8743.3143.8443.8419,200
03 Jan 202043.2043.6043.2043.4543.458,700
02 Jan 202043.5443.6743.3843.6443.6412,800
31 Dec 201943.0943.2443.0443.2443.247,500
30 Dec 201943.3843.3842.9843.0943.094,600
27 Dec 201943.6043.6143.4143.4443.4416,500
26 Dec 201943.3643.5743.3643.4943.496,500
24 Dec 201943.4243.4943.2343.4343.4331,100
23 Dec 201943.3043.3543.1143.3443.3417,900
20 Dec 201943.3743.4443.2943.2943.2911,000
19 Dec 201943.0643.2743.0543.2743.275,700
18 Dec 201943.2943.3043.1943.2743.2715,600
17 Dec 201943.2443.2543.1443.2443.2415,100
16 Dec 201943.0543.3842.9743.3143.31166,700
13 Dec 201942.7342.9542.7342.9142.919,100
12 Dec 201942.3542.6642.3542.5442.549,700
11 Dec 201942.2642.3842.2242.3842.382,600
10 Dec 201942.2742.3242.1542.1742.172,900
09 Dec 201942.3642.4342.2942.3742.3710,300
06 Dec 201942.4442.6242.3642.3642.365,300
05 Dec 201942.7342.7342.3242.3242.328,200
04 Dec 201942.6142.6742.3042.4242.4235,300
03 Dec 201942.1842.4441.9742.4442.445,200
02 Dec 201943.0243.0242.2842.5642.5612,400
29 Nov 201942.9943.0542.8742.9842.984,100
27 Nov 201942.8643.1042.8643.1043.108,900
26 Nov 201943.0043.0442.9442.9742.976,100
25 Nov 201942.5642.9842.5642.8742.878,800
22 Nov 201942.3042.3442.1242.3342.335,000
21 Nov 201942.3342.3642.2142.2342.233,600
20 Nov 201942.2442.4842.1042.3142.318,600
19 Nov 201942.3142.5242.2742.4142.4134,000
18 Nov 201942.3642.4142.2842.3642.3611,000
15 Nov 201942.3242.4942.1942.4942.4915,400
14 Nov 201941.9542.1041.9042.1042.102,100
13 Nov 201941.8442.0841.8042.0242.0223,300
12 Nov 201941.7342.0941.7342.0242.029,700
11 Nov 201941.5341.7941.5141.7241.7212,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more