Indicators

Global Tech Ishares ETF (NY: IXN )

76.75 +0.85 (+1.12%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.194	5.216	5.145	5.190	103,476	-0.04(-0.70%)
Nov 26, 2008	4.971	5.256	4.957	5.227	234,588	+0.17(+3.41%)
Nov 25, 2008	5.117	5.174	4.928	5.054	414,181	+0.02(+0.35%)
Nov 24, 2008	4.823	5.158	4.823	5.037	363,476	+0.27(+5.67%)
Nov 21, 2008	4.562	4.773	4.531	4.766	665,805	+0.19(+4.15%)
Nov 20, 2008	4.746	4.870	4.531	4.576	409,104	-0.13(-2.85%)
Nov 19, 2008	5.027	5.069	4.711	4.711	209,478	-0.36(-7.01%)
Nov 18, 2008	4.955	5.072	4.874	5.066	106,309	+0.07(+1.37%)
Nov 17, 2008	5.127	5.127	4.969	4.997	167,140	-0.09(-1.78%)
Nov 14, 2008	5.389	5.389	5.078	5.088	477,345	-0.33(-6.05%)
Nov 13, 2008	5.079	5.415	4.835	5.415	201,021	+0.27(+5.35%)
Nov 12, 2008	5.284	5.300	5.116	5.140	124,057	-0.19(-3.50%)
Nov 11, 2008	5.390	5.497	5.268	5.327	424,423	-0.22(-3.94%)
Nov 10, 2008	5.570	5.667	5.439	5.545	1,013,066	-0.01(-0.16%)
Nov 07, 2008	5.395	5.592	5.395	5.554	171,499	+0.20(+3.68%)
Nov 06, 2008	5.690	5.690	5.357	5.357	421,358	-0.36(-6.29%)
Nov 05, 2008	6.099	6.131	5.710	5.716	454,863	-0.35(-5.72%)
Nov 04, 2008	5.878	6.085	5.878	6.063	223,258	+0.27(+4.59%)

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.