Indicators

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.737	8.753	8.714	8.714	328,228	-0.02(-0.25%)
Dec 29, 2011	8.668	8.738	8.665	8.736	590,582	+0.08(+0.98%)
Dec 28, 2011	8.724	8.731	8.638	8.651	685,450	-0.08(-0.90%)
Dec 27, 2011	8.711	8.774	8.703	8.730	198,601	+0.00(+0.05%)
Dec 23, 2011	8.685	8.727	8.654	8.725	268,276	+0.16(+1.85%)
Dec 21, 2011	8.642	8.657	8.484	8.567	398,409	-0.13(-1.47%)
Dec 20, 2011	8.568	8.703	8.568	8.694	190,718	+0.26(+3.13%)
Dec 19, 2011	8.540	8.558	8.412	8.430	602,299	-0.11(-1.24%)
Dec 16, 2011	8.557	8.642	8.525	8.536	220,818	+0.01(+0.07%)
Dec 15, 2011	8.637	8.650	8.523	8.530	298,467	-0.03(-0.36%)
Dec 14, 2011	8.677	8.699	8.547	8.561	773,202	-0.15(-1.78%)
Dec 13, 2011	8.831	8.877	8.684	8.716	1,082,906	-0.08(-0.89%)
Dec 12, 2011	8.845	8.848	8.731	8.795	264,657	-0.14(-1.54%)
Dec 09, 2011	8.827	8.954	8.809	8.932	116,616	+0.14(+1.58%)
Dec 08, 2011	8.885	8.930	8.770	8.793	267,727	-0.17(-1.84%)
Dec 07, 2011	8.891	8.985	8.842	8.958	132,799	+0.03(+0.33%)
Dec 06, 2011	8.920	8.974	8.905	8.929	185,449	-0.03(-0.36%)
Dec 05, 2011	8.972	9.023	8.913	8.961	202,920	+0.09(+1.01%)
Dec 02, 2011	8.926	8.970	8.867	8.871	91,820	-0.03(-0.30%)

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.