ARK Israel Innovative Technology ETF (IZRL) Historical Stock Data
19.16 ↑0.00 (0.00%)
As of August 30, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, IZRL is down -0.28% a day on average. There have been 12 days where ARK Israel Innovative Technology ETF closed green and 18 days where IZRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 19.21 | 19.16 | ↓$0.05 (-0.29%) | 19.06 | 19.36 | 7.92K |
| 2024-09-16 | 19.19 | 19.29 | ↑$0.10 (0.52%) | 19.19 | 19.45 | 5.61K |
| 2024-09-13 | 19.35 | 19.47 | ↑$0.12 (0.62%) | 19.35 | 19.68 | 3.67K |
| 2024-09-12 | 19.24 | 19.43 | ↑$0.19 (0.99%) | 19.18 | 19.43 | 2.25K |
| 2024-09-11 | 18.99 | 19.28 | ↑$0.29 (1.53%) | 18.77 | 19.28 | 5.60K |
| 2024-09-10 | 18.94 | 18.92 | ↓$0.02 (-0.11%) | 18.85 | 19.00 | 4.55K |
| 2024-09-09 | 19.00 | 18.93 | ↓$0.07 (-0.37%) | 18.84 | 19.17 | 3.54K |
| 2024-09-06 | 19.43 | 19.07 | ↓$0.36 (-1.85%) | 19.00 | 19.43 | 7.31K |
| 2024-09-05 | 19.37 | 19.33 | ↓$0.04 (-0.21%) | 19.32 | 19.50 | 3.54K |
| 2024-09-04 | 19.41 | 19.45 | ↑$0.04 (0.23%) | 19.36 | 19.50 | 2.34K |
| 2024-09-03 | 19.92 | 19.38 | ↓$0.54 (-2.69%) | 19.29 | 19.92 | 4.09K |
| 2024-08-30 | 20.07 | 20.05 | ↓$0.02 (-0.10%) | 19.81 | 20.07 | 5.48K |
| 2024-08-29 | 19.81 | 19.73 | ↓$0.08 (-0.40%) | 19.73 | 20.23 | 9.27K |
| 2024-08-28 | 19.95 | 19.77 | ↓$0.18 (-0.92%) | 19.67 | 19.96 | 6.60K |
| 2024-08-27 | 19.75 | 19.90 | ↑$0.15 (0.76%) | 19.75 | 19.96 | 3.12K |
| 2024-08-26 | 19.96 | 19.95 | ↓$0.02 (-0.08%) | 19.73 | 20.02 | 10.91K |
| 2024-08-23 | 19.80 | 19.92 | ↑$0.12 (0.63%) | 19.80 | 20.00 | 5.70K |
| 2024-08-21 | 19.75 | 19.80 | ↑$0.05 (0.25%) | 19.73 | 19.97 | 7.75K |
| 2024-08-20 | 19.81 | 19.84 | ↑$0.03 (0.13%) | 19.73 | 19.93 | 10.08K |
| 2024-08-19 | 19.82 | 19.85 | ↑$0.02 (0.13%) | 19.71 | 19.94 | 12.02K |
| 2024-08-16 | 19.58 | 19.71 | ↑$0.13 (0.66%) | 19.45 | 19.83 | 16.63K |
| 2024-08-14 | 19.41 | 19.10 | ↓$0.31 (-1.60%) | 19.08 | 19.41 | 12.43K |
| 2024-08-13 | 19.15 | 19.23 | ↑$0.08 (0.40%) | 19.12 | 19.26 | 4.43K |
| 2024-08-12 | 19.13 | 18.82 | ↓$0.31 (-1.62%) | 18.80 | 19.13 | 17.53K |
| 2024-08-09 | 19.27 | 19.15 | ↓$0.12 (-0.62%) | 19.10 | 19.30 | 7.57K |
| 2024-08-06 | 18.41 | 18.38 | ↓$0.03 (-0.16%) | 18.34 | 18.63 | 17.48K |
| 2024-08-05 | 18.33 | 18.17 | ↓$0.16 (-0.87%) | 17.95 | 18.52 | 32.25K |
| 2024-08-02 | 19.00 | 18.73 | ↓$0.27 (-1.42%) | 18.53 | 19.00 | 17.28K |
| 2024-07-30 | 19.83 | 19.60 | ↓$0.23 (-1.16%) | 19.41 | 19.83 | 9.65K |
| 2024-07-29 | 20.04 | 19.87 | ↓$0.17 (-0.85%) | 19.83 | 20.22 | 7.54K |
Create an account or log in to view more rows.
$IZRL I warned everyone this company sucks
$IZRL take us to the moon
lets goooooo
$IZRL Chill out and chill some more. It's all temporary.
$IZRL Felling good about next week!!
$IZRL very nice
$IZRL said y’all dumb af
$IZRL This is just getting warmed up.
$IZRL what’s next bulls
$IZRL 50% chance this will go up or down. I am a professional guys.
$IZRL There is nothing wrong with a decent pullback