Skip to main content

Bluestar Israel Technology ETF (NY: ITEQ )

48.88 +0.35 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 48.98 49.00 48.65 48.88 7,014 +0.35(+0.72%)
Oct 11, 2024 47.64 48.56 47.64 48.53 3,588 +0.68(+1.42%)
Oct 10, 2024 47.00 47.85 47.00 47.85 1,791 +0.38(+0.79%)
Oct 09, 2024 46.87 47.47 46.87 47.47 6,079 +0.39(+0.83%)
Oct 08, 2024 46.69 47.16 46.69 47.08 4,899 +0.52(+1.13%)
Oct 07, 2024 47.02 47.02 46.45 46.56 3,733 -0.55(-1.18%)
Oct 04, 2024 47.01 47.11 47.01 47.11 218 +0.63(+1.36%)
Oct 03, 2024 46.22 46.48 46.22 46.48 801 +0.02(+0.04%)
Oct 02, 2024 46.35 46.77 46.07 46.46 15,826 +0.06(+0.13%)
Oct 01, 2024 47.90 47.99 46.36 46.40 12,035 -1.45(-3.03%)
Sep 30, 2024 47.71 47.85 47.48 47.85 4,851 +0.21(+0.44%)
Sep 27, 2024 47.85 47.86 47.64 47.64 1,600 -0.09(-0.19%)
Sep 26, 2024 48.09 48.09 47.53 47.73 32,164 +0.53(+1.12%)
Sep 25, 2024 47.32 47.38 47.14 47.20 4,444 -0.09(-0.19%)
Sep 24, 2024 47.17 47.32 47.17 47.29 2,226 +0.38(+0.81%)
Sep 23, 2024 47.16 47.16 46.91 46.91 1,090 -0.02(-0.03%)
Sep 20, 2024 46.69 47.07 46.62 46.93 10,093 +0.09(+0.19%)
Sep 19, 2024 46.97 47.00 46.68 46.84 6,019 +0.88(+1.92%)
Sep 18, 2024 46.23 46.30 45.88 45.96 12,357 -0.32(-0.68%)
Sep 17, 2024 46.19 46.48 46.09 46.27 7,325 +0.12(+0.25%)
Sep 16, 2024 45.84 46.16 45.84 46.16 1,001 -0.26(-0.55%)
Sep 13, 2024 46.68 46.68 46.41 46.41 1,802 +0.55(+1.20%)
Sep 12, 2024 45.35 46.09 45.35 45.86 7,798 +0.50(+1.11%)
Sep 11, 2024 44.82 45.36 44.82 45.36 5,362 +0.42(+0.93%)
Sep 10, 2024 44.72 44.98 44.72 44.94 708 +0.15(+0.33%)
Sep 09, 2024 44.89 45.02 44.80 44.80 854 -0.04(-0.09%)
Sep 06, 2024 45.49 45.49 44.82 44.84 30,664 -0.82(-1.80%)
Sep 05, 2024 45.65 45.85 45.48 45.66 32,020 -0.34(-0.73%)
Sep 04, 2024 45.50 46.08 45.40 46.00 10,118 +0.03(+0.07%)
Sep 03, 2024 47.45 47.56 45.94 45.97 3,313 -1.78(-3.73%)
Aug 30, 2024 47.78 47.78 47.44 47.75 2,016 +0.20(+0.41%)
Aug 29, 2024 47.40 48.12 47.40 47.55 5,155 +0.39(+0.82%)
Aug 28, 2024 47.17 47.17 47.16 47.16 637 -0.41(-0.86%)
Aug 27, 2024 47.33 47.57 47.26 47.57 1,459 -0.00(-0.01%)
Aug 26, 2024 47.75 47.76 47.51 47.57 2,427 -0.13(-0.28%)
Aug 23, 2024 47.61 47.71 47.52 47.71 1,741 +0.71(+1.52%)
Aug 22, 2024 47.77 47.77 46.99 46.99 2,431 -0.63(-1.32%)
Aug 21, 2024 47.34 47.62 47.29 47.62 2,504 +0.12(+0.24%)
Aug 20, 2024 47.88 47.88 47.51 47.51 538 -0.18(-0.38%)
Aug 19, 2024 46.96 47.69 46.96 47.69 3,011 +0.76(+1.61%)
Aug 16, 2024 46.54 46.93 46.49 46.93 8,824 +0.37(+0.79%)
Aug 15, 2024 46.20 46.64 46.20 46.56 3,106 +1.00(+2.20%)
Aug 14, 2024 45.49 45.65 45.42 45.56 4,376 +0.08(+0.17%)
Aug 13, 2024 45.25 45.50 45.25 45.48 2,453 +0.81(+1.81%)
Aug 12, 2024 44.98 44.98 44.68 44.68 2,644 -0.18(-0.41%)
Aug 09, 2024 44.48 44.86 44.48 44.86 1,112 +0.16(+0.36%)
Aug 08, 2024 43.95 44.70 43.95 44.70 2,465 +1.15(+2.64%)
Aug 07, 2024 44.56 44.76 43.55 43.55 7,377 +0.29(+0.66%)
Aug 06, 2024 43.41 43.48 43.10 43.26 1,422 +0.44(+1.02%)
Aug 05, 2024 42.03 42.84 41.65 42.82 6,156 -1.02(-2.33%)
Aug 02, 2024 44.50 44.50 43.43 43.85 2,550 -1.12(-2.49%)
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.