Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.55 10.56 10.46 10.51 744,681 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.52 437,541 -0.02(-0.20%)
Mar 28, 2012 10.58 10.62 10.49 10.54 681,218 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.57 10.58 384,738 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.45 10.54 301,244 +0.14(+1.38%)
Mar 23, 2012 10.38 10.40 10.33 10.40 233,422 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,825 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,253 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,431 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,379 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,089 +0.01(+0.11%)
Mar 15, 2012 10.32 10.37 10.29 10.34 352,626 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,759 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,682 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,730 +0.00(+0.00%)
Mar 09, 2012 10.06 10.08 10.04 10.06 77,187 +0.05(+0.52%)
Mar 08, 2012 9.976 10.04 9.948 10.01 153,532 +0.12(+1.26%)
Mar 07, 2012 9.859 9.904 9.849 9.886 190,442 +0.08(+0.79%)
Mar 06, 2012 9.816 9.834 9.758 9.809 875,097 -0.13(-1.28%)
Mar 05, 2012 9.991 10.02 9.902 9.937 310,663 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.04 253,466 -0.04(-0.35%)
Mar 01, 2012 10.07 10.10 10.03 10.07 3,595,485 +0.03(+0.34%)
Feb 29, 2012 10.11 10.13 10.02 10.04 524,094 -0.03(-0.27%)
Feb 28, 2012 9.989 10.07 9.987 10.06 340,161 +0.09(+0.86%)
Feb 27, 2012 9.904 10.00 9.865 9.978 227,398 -0.00(-0.01%)
Feb 24, 2012 9.978 9.991 9.950 9.980 145,306 +0.08(+0.84%)
Feb 23, 2012 9.858 9.914 9.805 9.896 766,862 +0.03(+0.28%)
Feb 22, 2012 9.883 9.917 9.865 9.868 131,675 -0.04(-0.37%)
Feb 21, 2012 9.910 9.944 9.862 9.905 560,108 +0.03(+0.33%)
Feb 17, 2012 9.885 9.894 9.848 9.873 509,817 +0.01(+0.12%)
Feb 16, 2012 9.702 9.865 9.696 9.861 233,166 +0.16(+1.64%)
Feb 15, 2012 9.790 9.859 9.701 9.702 947,851 -0.01(-0.11%)
Feb 14, 2012 9.698 9.717 9.638 9.712 168,288 +0.01(+0.15%)
Feb 13, 2012 9.733 9.735 9.658 9.698 249,094 +0.07(+0.76%)
Feb 10, 2012 9.606 9.656 9.601 9.625 609,037 -0.10(-1.02%)
Feb 09, 2012 9.668 9.735 9.656 9.724 269,320 +0.08(+0.80%)
Feb 08, 2012 9.623 9.653 9.583 9.647 293,367 +0.07(+0.73%)
Feb 07, 2012 9.557 9.614 9.506 9.577 6,745,936 +0.04(+0.40%)
Feb 06, 2012 9.514 9.542 9.481 9.539 136,263 -0.02(-0.20%)
Feb 03, 2012 9.521 9.574 9.503 9.558 297,646 +0.12(+1.23%)
Feb 02, 2012 9.451 9.472 9.426 9.442 2,843,041 +0.03(+0.30%)
Feb 01, 2012 9.393 9.449 9.367 9.414 714,395 +0.09(+0.95%)
Jan 31, 2012 9.352 9.379 9.276 9.325 398,139 +0.00(+0.05%)
Jan 30, 2012 9.238 9.324 9.217 9.320 220,047 +0.01(+0.14%)
Jan 27, 2012 9.273 9.318 9.272 9.307 217,029 +0.01(+0.13%)
Jan 26, 2012 9.392 9.392 9.267 9.295 459,607 -0.04(-0.45%)
Jan 25, 2012 9.309 9.346 9.245 9.337 168,915 +0.09(+1.01%)
Jan 24, 2012 9.206 9.251 9.192 9.243 190,085 +0.00(+0.03%)
Jan 23, 2012 9.229 9.285 9.199 9.240 146,518 +0.04(+0.42%)
Jan 20, 2012 9.162 9.213 9.162 9.202 163,922 +0.03(+0.31%)
Jan 19, 2012 9.165 9.194 9.147 9.174 736,582 +0.08(+0.93%)
Jan 18, 2012 8.987 9.110 8.987 9.089 583,865 +0.14(+1.53%)
Jan 17, 2012 8.951 9.007 8.932 8.953 514,560 +0.06(+0.67%)
Jan 13, 2012 8.887 8.908 8.852 8.893 267,649 -0.04(-0.45%)
Jan 12, 2012 8.921 8.948 8.896 8.933 72,033 +0.03(+0.32%)
Jan 11, 2012 8.869 8.920 8.861 8.905 168,699 +0.01(+0.08%)
Jan 10, 2012 8.947 8.966 8.887 8.898 444,441 +0.03(+0.33%)
Jan 09, 2012 8.889 8.889 8.832 8.868 303,413 -0.01(-0.10%)
Jan 06, 2012 8.868 8.896 8.835 8.877 449,636 -0.02(-0.22%)
Jan 05, 2012 8.840 8.909 8.818 8.896 138,022 +0.01(+0.15%)
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.