Get the Stockscreener App
19.81
0.23%
0.045
After Hours:
19.81
ARK Israel Innovative Technology ETF Stock (IZRL) Price History
The historical daily chart and data for ARK Israel Innovative Technology ETF stock (IZRL), show that the latest closing stock price as of September 30, 2024, is $19.81.
- ARK Israel Innovative Technology ETF all-time high stock price is $38.77, occurred on February 10, 2021.
- The lowest ARK Israel Innovative Technology ETF stock price recorded was $14.05 on March 18, 2020. Since then, ARK Israel Innovative Technology ETF's stock price has risen over 41.00% to $19.81 now.
- The 52-week high stock price for IZRL is $21.75, representing a 9.79% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for IZRL is $15.14, indicating a -23.55% decrease from the current share price, occurred on October 27, 2023.
- The closing price of ARK Israel Innovative Technology ETF (IZRL) stock in the beginning of 2023 was $29.11. The stock closed the year at $17.52, a loss of over -39.83% for the year.
The table below shows more information about IZRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $19.91 | $19.70 | $0.21 | 8,335.0 | +0.23% |
| Sep 27, 2024 | $19.88 | $19.71 | $0.1653 | 2,960.0 | +0.20% |
| Sep 26, 2024 | $19.85 | $19.63 | $0.2213 | 21,297.0 | +1.08% |
| Sep 25, 2024 | $19.57 | $19.40 | $0.17 | 4,804.0 | +0.72% |
| Sep 24, 2024 | $19.50 | $19.25 | $0.26 | 8,647.0 | +0.87% |
| Sep 23, 2024 | $19.31 | $18.20 | $1.11 | 10,048.0 | -0.27% |
| Sep 20, 2024 | $19.39 | $19.06 | $0.3297 | 7,414.0 | -0.47% |
| Sep 19, 2024 | $19.46 | $19.26 | $0.2041 | 5,548.0 | +0.62% |
| Sep 18, 2024 | $19.47 | $19.00 | $0.4666 | 7,189.0 | +0.39% |
| Sep 17, 2024 | $19.36 | $19.06 | $0.2999 | 7,917.0 | -0.70% |
| Sep 16, 2024 | $19.45 | $19.19 | $0.256 | 5,605.0 | -0.92% |
| Sep 13, 2024 | $19.68 | $19.35 | $0.33 | 3,670.0 | +0.21% |
| Sep 12, 2024 | $19.43 | $19.18 | $0.25 | 2,236.0 | +0.78% |
| Sep 11, 2024 | $19.28 | $18.77 | $0.5101 | 5,601.0 | +1.90% |
| Sep 10, 2024 | $19.00 | $18.85 | $0.1462 | 4,545.0 | -0.05% |
| Sep 09, 2024 | $19.17 | $18.84 | $0.3299 | 3,531.0 | -0.74% |
| Sep 06, 2024 | $19.43 | $19.00 | $0.43 | 7,308.0 | -1.34% |
| Sep 05, 2024 | $19.50 | $19.32 | $0.1779 | 3,541.0 | -0.64% |
| Sep 04, 2024 | $19.50 | $19.36 | $0.14 | 2,341.0 | +0.36% |
ARK Israel Innovative Technology ETF Stock (IZRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK Israel Innovative Technology ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IZRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK Israel Innovative Technology ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK Israel Innovative Technology ETF Stock (IZRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $19.92 | $18.20 | $1.72 | 134,960.0 | -1.20% |
| Aug, 2024 | $20.23 | $17.95 | $2.28 | 263,490.0 | -0.10% |
| Jul, 2024 | $21.11 | $19.41 | $1.70 | 233,519.0 | +0.70% |
| Jun, 2024 | $20.52 | $19.14 | $1.38 | 352,227.0 | -0.15% |
| May, 2024 | $20.93 | $19.14 | $1.79 | 250,433.0 | +3.35% |
| Apr, 2024 | $21.15 | $18.68 | $2.47 | 559,317.0 | -8.18% |
| Mar, 2024 | $21.75 | $20.26 | $1.49 | 310,675.0 | -1.21% |
| Feb, 2024 | $21.56 | $19.26 | $2.29 | 380,309.0 | +9.21% |
| Jan, 2024 | $19.97 | $18.52 | $1.45 | 702,384.0 | -0.08% |
ARK Israel Innovative Technology ETF Stock (IZRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.65 | $17.83 | $1.82 | 772,949.0 | +8.81% |
| Nov, 2023 | $18.28 | $15.74 | $2.54 | 919,597.0 | +14.06% |
| Oct, 2023 | $18.56 | $15.14 | $3.42 | 935,243.0 | -14.92% |
| Sep, 2023 | $19.65 | $17.89 | $1.76 | 180,879.0 | -5.11% |
| Aug, 2023 | $20.13 | $18.56 | $1.57 | 211,795.0 | -3.23% |
| Jul, 2023 | $20.34 | $18.33 | $2.01 | 541,242.0 | +6.32% |
| Jun, 2023 | $19.75 | $17.84 | $1.91 | 178,366.0 | +5.49% |
| May, 2023 | $18.17 | $16.67 | $1.50 | 245,730.0 | +7.55% |
| Apr, 2023 | $17.57 | $16.57 | $1.00 | 189,433.0 | -4.51% |
| Mar, 2023 | $18.16 | $16.60 | $1.56 | 239,948.0 | -1.53% |
| Feb, 2023 | $19.84 | $17.59 | $2.25 | 275,949.0 | -5.26% |
| Jan, 2023 | $18.90 | $17.32 | $1.58 | 187,190.0 | +6.91% |
ARK Israel Innovative Technology ETF Stock (IZRL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.69 | $16.58 | $2.11 | 786,202.0 | -5.07% |
| Nov, 2022 | $18.99 | $16.85 | $2.14 | 255,232.0 | +1.79% |
| Oct, 2022 | $18.16 | $16.54 | $1.62 | 308,002.0 | +5.26% |
| Sep, 2022 | $19.61 | $17.12 | $2.49 | 340,002.0 | -11.19% |
| Aug, 2022 | $21.28 | $19.21 | $2.07 | 1,063,092.0 | +0.15% |
| Jul, 2022 | $19.95 | $18.40 | $1.55 | 381,197.0 | +4.20% |
| Jun, 2022 | $20.27 | $17.39 | $2.88 | 404,988.0 | -6.07% |
| May, 2022 | $22.05 | $17.72 | $4.33 | 904,616.0 | -8.72% |
| Apr, 2022 | $25.00 | $21.53 | $3.47 | 531,965.0 | -10.42% |
| Mar, 2022 | $25.04 | $21.62 | $3.42 | 629,467.0 | -0.58% |
| Feb, 2022 | $25.85 | $21.87 | $3.98 | 569,030.0 | -3.03% |
| Jan, 2022 | $29.20 | $22.92 | $6.28 | 1,761,493.0 | -12.06% |
0.36%
0.35%
Cap:
|
Volume (24h):