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

Global Tech Ishares ETF (NY: IXN )

70.84 +0.33 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2009 6.264 6.327 6.158 6.184 552,449 +0.02(+0.28%)
Apr 29, 2009 6.120 6.242 6.102 6.166 918,121 +0.12(+1.93%)
Apr 28, 2009 6.007 6.089 5.991 6.049 120,978 -0.04(-0.60%)
Apr 27, 2009 6.064 6.166 6.058 6.086 270,590 -0.02(-0.38%)
Apr 24, 2009 6.087 6.165 6.051 6.109 1,361,545 +0.06(+0.99%)
Apr 23, 2009 6.066 6.068 5.931 6.049 142,968 +0.06(+0.98%)
Apr 22, 2009 5.883 6.108 5.883 5.991 148,229 +0.04(+0.69%)
Apr 21, 2009 5.783 5.971 5.783 5.950 295,132 +0.12(+2.03%)
Apr 20, 2009 5.952 5.952 5.816 5.832 181,933 -0.22(-3.58%)
Apr 17, 2009 6.023 6.083 5.981 6.048 167,872 -0.00(-0.02%)
Apr 16, 2009 5.935 6.074 5.909 6.049 215,020 +0.17(+2.83%)
Apr 15, 2009 5.930 5.930 5.788 5.883 191,812 -0.02(-0.37%)
Apr 14, 2009 5.949 5.959 5.862 5.905 880,422 -0.08(-1.34%)
Apr 13, 2009 6.032 6.048 5.902 5.985 281,947 +0.01(+0.15%)
Apr 09, 2009 5.959 5.988 5.919 5.976 165,717 +0.20(+3.52%)
Apr 08, 2009 5.753 5.827 5.709 5.773 218,359 +0.09(+1.65%)
Apr 07, 2009 5.836 5.836 5.554 5.680 217,928 -0.17(-2.85%)
Apr 06, 2009 5.867 5.867 5.759 5.846 196,759 -0.01(-0.20%)
Apr 03, 2009 5.883 5.914 5.798 5.858 443,834 +0.02(+0.33%)
Apr 02, 2009 5.713 5.935 5.713 5.839 555,439 +0.22(+3.85%)
Apr 01, 2009 5.487 5.629 5.376 5.623 224,982 +0.13(+2.45%)
Mar 31, 2009 5.437 5.691 5.427 5.488 420,489 +0.13(+2.43%)
Mar 30, 2009 5.504 5.504 5.308 5.358 98,249 -0.35(-6.14%)
Mar 26, 2009 5.652 5.709 5.592 5.709 191,080 +0.18(+3.33%)
Mar 25, 2009 5.593 5.611 5.402 5.525 2,587,176 +0.04(+0.64%)
Mar 24, 2009 5.560 5.563 5.133 5.490 205,571 -0.07(-1.34%)
Mar 23, 2009 5.431 5.588 5.431 5.564 284,513 +0.30(+5.60%)
Mar 20, 2009 5.349 5.360 5.209 5.269 120,773 -0.09(-1.64%)
Mar 19, 2009 5.443 5.443 5.325 5.357 314,706 +0.01(+0.27%)
Mar 18, 2009 5.268 5.395 5.195 5.342 218,249 +0.11(+2.04%)
Mar 17, 2009 5.057 5.254 5.057 5.235 349,272 +0.18(+3.53%)
Mar 16, 2009 5.118 5.185 4.961 5.057 415,741 -0.03(-0.55%)
Mar 13, 2009 5.135 5.135 5.055 5.085 0 -0.04(-0.80%)
Mar 12, 2009 5.002 5.127 4.951 5.126 115,963 +0.15(+2.94%)
Mar 11, 2009 4.852 5.023 4.852 4.980 312,394 +0.15(+3.12%)
Mar 10, 2009 4.667 4.841 4.584 4.829 245,514 +0.31(+6.89%)
Mar 09, 2009 4.569 4.696 4.497 4.518 194,255 -0.10(-2.09%)
Mar 06, 2009 4.655 4.763 4.525 4.614 0 -0.07(-1.50%)
Mar 05, 2009 4.758 4.798 4.662 4.684 436,007 -0.14(-2.92%)
Mar 04, 2009 4.807 4.896 4.617 4.825 320,440 +0.17(+3.59%)
Mar 02, 2009 4.814 4.826 4.638 4.658 346,788 -0.18(-3.72%)
Feb 27, 2009 4.803 4.908 4.788 4.838 0 -0.01(-0.30%)
Feb 26, 2009 4.933 4.984 4.838 4.852 183,267 -0.08(-1.54%)
Feb 25, 2009 4.895 5.000 4.820 4.928 194,515 +0.01(+0.24%)
Feb 24, 2009 4.753 4.947 4.728 4.917 431,600 +0.17(+3.64%)
Feb 23, 2009 4.968 5.060 4.744 4.744 573,768 -0.23(-4.59%)
Feb 20, 2009 4.971 5.018 4.873 4.972 594,759 -0.04(-0.70%)
Feb 19, 2009 5.159 5.235 4.980 5.007 290,890 -0.12(-2.39%)
Feb 18, 2009 5.209 5.209 5.085 5.130 2,860,386 -0.02(-0.31%)
Feb 17, 2009 5.167 5.225 4.999 5.146 168,687 -0.23(-4.29%)
Feb 13, 2009 5.368 5.446 5.360 5.377 540,270 -0.02(-0.41%)
Feb 12, 2009 5.262 5.399 5.237 5.399 1,102,989 +0.03(+0.52%)
Feb 11, 2009 5.427 5.427 5.313 5.371 179,086 -0.00(-0.05%)
Feb 10, 2009 5.610 5.610 5.336 5.374 270,398 -0.25(-4.49%)
Feb 09, 2009 5.629 5.640 5.567 5.627 496,728 +0.01(+0.16%)
Feb 06, 2009 5.444 5.635 5.444 5.618 289,131 +0.19(+3.47%)
Feb 05, 2009 5.260 5.460 5.099 5.430 2,026,673 +0.12(+2.26%)
Feb 04, 2009 5.329 5.516 5.294 5.310 1,409,862 +0.05(+1.00%)
Feb 03, 2009 5.180 5.284 5.161 5.257 6,635,057 +0.07(+1.27%)
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.