IT NOW HCARECI Historical Data - HTEK11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
IT NOW HCARECI (HTEK11)
IT NOW HCARECI (HTEK11) Historical

IT NOW HCARECI (HTEK11)

57.36

-0.83

( -1.43% )

Updated: 13:59:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.97	1.72016314949	56.39	58.75	56	12984	58.05953134	FU
4	2.94	5.40242557883	54.42	58.75	53.7	3264	57.76030673	FU
12	2.5	4.55705432009	54.86	59.7	52.5	1692	57.16648479	FU
26	9.84	20.7070707071	47.52	59.7	47.1	993	56.41431049	FU
52	14.83	34.8695038796	42.53	59.7	41.33	2984	46.47471652	FU
156	-1.68	-2.84552845528	59.04	61.43	40.7	3540	47.64922108	FU
260	6.89	13.6516742619	50.47	61.43	40.7	3758	48.67952236	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496600	58.19	1.82	3.23	56.41	58.75	56.41	48412
1730410200	56.37	-0.35	-0.62	56.36	56.52	56.36	192
1730323740	56.72	0	0.00	56.72	56.72	56.72	0
1730237340	56.72	0.61	1.09	56.3	56.77	56.28	823
1730151000	56.11	0.29	0.52	56.39	56.39	56	2508
1729891800	55.82	-1.57	-2.74	56.01	56.01	55.82	8
1729805400	57.39	1.02	1.81	56.66	57.39	55.68	449
1729719000	56.37	0	0.00	56.66	56.66	55.65	369
1729632600	56.37	-0.66	-1.16	56.38	56.62	56.37	654
1729546140	57.03	-0.77	-1.33	57.8	57.8	56.82	1110
1729287000	57.8	1.01	1.78	56.79	57.8	56.79	127
1729200540	56.79	0.04	0.07	57.46	57.46	56.79	1090
1729114140	56.75	-0.44	-0.77	57.19	57.19	56.75	321
1729027740	57.19	0.62	1.10	57.44	57.8	57.19	488
1728941340	56.57	-0.07	-0.12	56.61	56.61	56.37	1660
1728682200	56.64	0.87	1.56	56.65	56.98	56.64	566
1728595740	55.77	-0.14	-0.25	55.91	55.91	55.41	243
1728509400	55.91	0.68	1.23	55.91	55.91	55.91	96
1728422940	55.23	0.93	1.71	54.88	55.23	54.88	1948
1728336600	54.3	-0.12	-0.22	54.42	54.47	53.7	945
1728077400	54.42	-0.18	-0.33	54.5	54.79	54.42	15
1727991000	54.6	-0.36	-0.66	54.96	55.63	54.6	2186
1727904540	54.96	-0.2	-0.36	54.58	54.96	54.49	1428
1727818200	55.16	0.69	1.27	55.2	55.25	55.16	124
1727731800	54.47	-0.23	-0.42	54.96	55.18	54.47	56
1727472600	54.7	1.19	2.22	54.99	55.17	54.06	836
1727386140	53.51	-0.74	-1.36	54.25	54.61	53.51	628
1727299740	54.25	-0.11	-0.20	54.56	54.56	54.2	43
1727213400	54.36	-1.04	-1.88	55.03	55.03	54.36	464
1727127000	55.4	0.38	0.69	56.48	56.48	55.4	32
1726867800	55.02	0.32	0.59	55.6	55.88	55.02	114
1726781400	54.7	-0.31	-0.56	55.53	55.53	54.7	124
1726695000	55.01	-0.39	-0.70	55.4	55.4	55.01	52
1726608600	55.4	-0.58	-1.04	56.1	56.1	55.25	495
1726522200	55.98	0.07	0.13	56.58	56.58	55.39	1455
1726263000	55.91	-1.09	-1.91	57	57	55.91	2500
1726176540	57	-0.01	-0.02	56.35	57	55.87	7545
1726090140	57.01	0.33	0.58	56.1	57.01	56.1	3667
1726003740	56.68	0.75	1.34	56.74	56.74	55.86	475
1725917400	55.93	0.43	0.77	56.08	56.08	55.25	137
1725658200	55.5	-0.41	-0.73	55.88	55.88	55.39	72
1725571800	55.91	-1.17	-2.05	56.26	56.63	55.91	182
1725485400	57.08	-0.39	-0.68	57.32	57.34	55.92	1700
1725399000	57.47	-2.23	-3.74	59.29	59.29	57.36	1028
1725312600	59.7	1.32	2.26	59.5	59.7	59.5	260
1725053400	58.38	-0.02	-0.03	57.65	58.9	57.65	26
1724967000	58.4	1.01	1.76	57.94	58.94	57.27	841
1724880600	57.39	0.71	1.25	57.23	57.39	57.19	106
1724794140	56.68	0.29	0.51	55.86	56.68	55.86	429
1724707740	56.39	-0.07	-0.12	55.78	56.73	55.78	145
1724448600	56.46	-0.82	-1.43	56.71	57.17	56.08	778
1724362140	57.28	0.57	1.01	56.26	57.58	56.26	176
1724275740	56.71	0.06	0.11	56.21	56.86	56.2	576
1724189340	56.65	0.8	1.43	55.85	56.76	55.6	141
1724102940	55.85	0.23	0.41	55.16	56.15	55.16	6453
1723843800	55.62	-0.11	-0.20	55.49	55.77	54.94	663
1723757340	55.73	0.86	1.57	55.4	55.73	54.36	389
1723671000	54.87	0	0.00	54.8	54.87	54.56	192
1723584600	54.87	0.1	0.18	53.18	55.1	52.5	882
1723498200	54.77	-0.4	-0.73	54.86	54.86	54.58	408
1723239000	55.17	-0.59	-1.06	54.6	55.17	54.6	18
1723152600	55.76	1	1.83	54.02	55.76	54.02	65
1723066200	54.76	-0.96	-1.72	56.8	56.8	54.76	359
1722979740	55.72	-0.56	-1.00	56.29	56.32	55.72	236
1722893400	56.28	-1.36	-2.36	57.64	57.64	55.4	401

Societe Generale Effekten

CyberloQ Technologies (QB)

Kraneshares Msci China C...

Vanguard Ftse Developed ...

Hybrid Software

First Hartford (PK)

AMUNDI EU CRP3 SRI

Berkshire Hathaway

Newstrike Resources

BlackRock Enhanced Capit...

Alignment Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions