Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.360 9.394 9.312 9.394 388,427 +0.07(+0.73%)
Jan 28, 2011 9.558 9.572 9.307 9.326 719,599 -0.22(-2.27%)
Jan 27, 2011 9.518 9.569 9.509 9.543 1,000,064 +0.04(+0.45%)
Jan 26, 2011 9.458 9.519 9.446 9.500 383,869 +0.08(+0.80%)
Jan 25, 2011 9.377 9.432 9.350 9.425 214,805 +0.03(+0.27%)
Jan 24, 2011 9.262 9.400 9.262 9.400 421,770 +0.13(+1.37%)
Jan 21, 2011 9.371 9.376 9.264 9.274 247,461 -0.03(-0.33%)
Jan 20, 2011 9.338 9.338 9.231 9.304 368,373 -0.08(-0.89%)
Jan 19, 2011 9.481 9.481 9.354 9.388 480,256 -0.06(-0.64%)
Jan 18, 2011 9.382 9.465 9.381 9.449 582,526 +0.04(+0.43%)
Jan 14, 2011 9.325 9.413 9.313 9.408 376,437 +0.09(+1.01%)
Jan 13, 2011 9.307 9.343 9.290 9.314 373,271 +0.00(+0.03%)
Jan 12, 2011 9.301 9.324 9.259 9.311 170,015 +0.08(+0.82%)
Jan 11, 2011 9.247 9.250 9.193 9.235 958,997 +0.04(+0.43%)
Jan 10, 2011 9.156 9.207 9.129 9.195 966,497 +0.01(+0.10%)
Jan 07, 2011 9.237 9.237 9.120 9.187 2,644,448 -0.05(-0.53%)
Jan 06, 2011 9.179 9.235 9.170 9.235 225,586 +0.06(+0.67%)
Jan 05, 2011 9.084 9.176 9.084 9.173 372,524 +0.03(+0.35%)
Jan 04, 2011 9.198 9.198 9.078 9.141 1,216,282 -0.00(-0.03%)
Jan 03, 2011 9.123 9.188 9.123 9.144 195,592 +0.10(+1.15%)
Dec 31, 2010 9.056 9.056 9.006 9.040 185,096 -0.01(-0.11%)
Dec 30, 2010 9.078 9.078 9.025 9.050 1,310,814 +0.00(+0.02%)
Dec 29, 2010 9.072 9.091 9.048 9.048 580,338 +0.02(+0.23%)
Dec 28, 2010 9.048 9.048 9.004 9.028 257,998 +0.00(+0.02%)
Dec 27, 2010 8.941 9.031 8.941 9.026 112,208 +0.04(+0.43%)
Dec 23, 2010 8.998 9.009 8.982 8.988 175,952 -0.02(-0.23%)
Dec 22, 2010 9.010 9.028 8.994 9.009 743,485 -0.01(-0.10%)
Dec 21, 2010 8.997 9.023 8.994 9.017 245,138 +0.08(+0.92%)
Dec 20, 2010 8.989 8.989 8.904 8.935 215,701 -0.02(-0.21%)
Dec 17, 2010 8.923 8.970 8.923 8.954 356,744 +0.04(+0.41%)
Dec 16, 2010 8.892 8.961 8.888 8.917 358,708 +0.02(+0.21%)
Dec 15, 2010 8.913 8.961 8.873 8.898 296,866 -0.06(-0.62%)
Dec 14, 2010 8.935 8.980 8.935 8.954 95,407 +0.02(+0.21%)
Dec 13, 2010 8.972 9.008 8.935 8.935 103,167 -0.01(-0.15%)
Dec 10, 2010 8.910 8.958 8.905 8.948 153,192 +0.05(+0.51%)
Dec 09, 2010 8.932 8.932 8.888 8.903 123,274 -0.01(-0.07%)
Dec 08, 2010 8.864 8.908 8.817 8.908 296,730 +0.06(+0.70%)
Dec 07, 2010 8.957 8.960 8.844 8.847 115,051 +0.01(+0.08%)
Dec 06, 2010 8.851 8.863 8.823 8.839 954,664 -0.01(-0.13%)
Dec 03, 2010 8.768 8.866 8.768 8.851 223,100 +0.07(+0.75%)
Dec 02, 2010 8.684 8.804 8.684 8.785 124,624 +0.12(+1.34%)
Dec 01, 2010 8.628 8.696 8.564 8.669 174,533 +0.20(+2.34%)
Nov 30, 2010 8.461 8.521 8.461 8.471 135,356 -0.10(-1.13%)
Nov 29, 2010 8.578 8.592 8.482 8.568 194,988 -0.06(-0.71%)
Nov 26, 2010 8.581 8.653 8.581 8.630 805,645 -0.05(-0.56%)
Nov 24, 2010 8.595 8.678 8.678 8.678 288,112 +0.16(+1.82%)
Nov 23, 2010 8.570 8.590 8.477 8.523 246,609 -0.15(-1.71%)
Nov 22, 2010 8.608 8.671 8.576 8.671 273,950 +0.05(+0.56%)
Nov 19, 2010 8.562 8.634 8.562 8.622 327,514 +0.03(+0.38%)
Nov 18, 2010 8.555 8.628 8.555 8.590 184,522 +0.16(+1.86%)
Nov 17, 2010 8.424 8.486 8.412 8.433 98,653 -0.01(-0.07%)
Nov 16, 2010 8.537 8.540 8.402 8.439 1,139,330 -0.23(-2.64%)
Nov 15, 2010 8.668 8.668 8.587 8.668 783,369 +0.07(+0.77%)
Nov 12, 2010 8.643 8.710 8.552 8.602 238,659 -0.13(-1.44%)
Nov 11, 2010 8.718 8.743 8.617 8.727 390,331 -0.14(-1.53%)
Nov 10, 2010 8.829 8.873 8.777 8.863 294,050 +0.04(+0.40%)
Nov 09, 2010 8.886 8.933 8.797 8.828 466,382 -0.04(-0.43%)
Nov 08, 2010 8.818 8.878 8.818 8.866 304,366 -0.00(-0.03%)
Nov 05, 2010 8.837 8.870 8.820 8.869 293,185 +0.02(+0.25%)
Nov 04, 2010 8.837 8.864 8.793 8.847 352,374 +0.14(+1.60%)
Nov 03, 2010 8.688 8.710 8.608 8.708 197,613 +0.03(+0.37%)
Nov 02, 2010 8.650 8.690 8.646 8.675 300,098 +0.08(+0.90%)
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.