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

Global Tech Ishares ETF (NY: IXN )

83.06 +0.57 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 24, 2011 9.041 9.078 8.997 8.997 436,931 -0.03(-0.33%)
May 23, 2011 9.043 9.049 8.977 9.027 282,808 -0.15(-1.62%)
May 20, 2011 9.210 9.245 9.172 9.175 218,060 -0.06(-0.65%)
May 19, 2011 9.248 9.254 9.194 9.235 78,984 -0.02(-0.19%)
May 18, 2011 9.179 9.278 9.177 9.253 122,559 +0.09(+0.93%)
May 17, 2011 9.171 9.176 9.069 9.168 258,328 -0.02(-0.22%)
May 16, 2011 9.275 9.340 9.188 9.188 305,817 -0.13(-1.36%)
May 13, 2011 9.454 9.454 9.313 9.315 94,439 -0.12(-1.31%)
May 12, 2011 9.366 9.451 9.309 9.438 209,281 +0.05(+0.57%)
May 11, 2011 9.461 9.477 9.340 9.385 180,086 -0.12(-1.22%)
May 10, 2011 9.442 9.513 9.407 9.501 307,893 +0.08(+0.87%)
May 09, 2011 9.375 9.438 9.341 9.419 206,076 +0.05(+0.49%)
May 06, 2011 9.431 9.484 9.357 9.373 247,855 +0.03(+0.35%)
May 05, 2011 9.331 9.433 9.326 9.341 346,452 -0.06(-0.69%)
May 04, 2011 9.419 9.438 9.336 9.406 964,158 -0.04(-0.42%)
May 03, 2011 9.461 9.469 9.387 9.445 123,546 -0.00(-0.02%)
May 02, 2011 9.443 9.456 9.442 9.447 372,225 -0.03(-0.32%)
Apr 29, 2011 9.448 9.486 9.432 9.478 463,384 +0.01(+0.10%)
Apr 28, 2011 9.428 9.480 9.428 9.468 183,046 +0.01(+0.07%)
Apr 27, 2011 9.435 9.484 9.363 9.462 126,336 +0.08(+0.89%)
Apr 26, 2011 9.348 9.398 9.295 9.378 138,641 +0.07(+0.73%)
Apr 25, 2011 9.305 9.319 9.261 9.310 344,132 +0.00(+0.02%)
Apr 21, 2011 9.307 9.316 9.273 9.309 294,350 +0.09(+1.00%)
Apr 20, 2011 9.156 9.229 9.129 9.216 723,843 +0.24(+2.68%)
Apr 19, 2011 8.944 8.975 8.925 8.975 177,445 +0.04(+0.44%)
Apr 18, 2011 8.912 8.935 8.832 8.935 221,109 -0.09(-0.99%)
Apr 15, 2011 9.066 9.081 8.999 9.025 465,378 -0.07(-0.76%)
Apr 14, 2011 9.035 9.094 8.993 9.094 165,488 +0.02(+0.24%)
Apr 13, 2011 9.077 9.122 9.034 9.072 123,342 +0.06(+0.68%)
Apr 12, 2011 9.015 9.042 8.977 9.010 638,271 -0.08(-0.86%)
Apr 11, 2011 9.150 9.150 9.065 9.088 956,624 -0.03(-0.37%)
Apr 08, 2011 9.228 9.245 9.106 9.122 149,380 -0.04(-0.39%)
Apr 07, 2011 9.151 9.216 9.109 9.157 313,119 -0.04(-0.40%)
Apr 06, 2011 9.172 9.208 9.153 9.194 105,307 +0.07(+0.72%)
Apr 05, 2011 9.140 9.196 9.128 9.128 175,962 -0.01(-0.15%)
Apr 04, 2011 9.190 9.225 9.110 9.142 139,355 -0.05(-0.51%)
Apr 01, 2011 9.259 9.260 9.162 9.188 390,375 -0.01(-0.08%)
Mar 31, 2011 9.194 9.210 9.167 9.196 1,332,824 +0.00(+0.03%)
Mar 30, 2011 9.215 9.222 9.165 9.193 871,699 +0.04(+0.42%)
Mar 29, 2011 9.077 9.154 9.041 9.154 148,590 +0.05(+0.60%)
Mar 28, 2011 9.168 9.176 9.096 9.100 142,778 -0.02(-0.27%)
Mar 25, 2011 9.162 9.188 9.113 9.125 259,472 -0.03(-0.31%)
Mar 24, 2011 9.044 9.156 9.018 9.153 341,825 +0.14(+1.60%)
Mar 23, 2011 8.956 9.030 8.883 9.009 109,445 +0.04(+0.48%)
Mar 22, 2011 9.000 9.000 8.946 8.966 221,803 -0.02(-0.28%)
Mar 21, 2011 9.001 9.013 8.974 8.991 195,997 +0.18(+2.03%)
Mar 18, 2011 8.872 8.896 8.795 8.812 304,204 +0.05(+0.57%)
Mar 17, 2011 8.834 8.844 8.746 8.762 614,445 +0.12(+1.41%)
Mar 16, 2011 8.824 8.874 8.577 8.640 355,415 -0.25(-2.84%)
Mar 15, 2011 8.834 8.921 8.831 8.893 1,443,161 -0.15(-1.69%)
Mar 14, 2011 9.024 9.093 8.978 9.046 874,285 -0.09(-0.99%)
Mar 11, 2011 9.032 9.154 9.025 9.136 1,129,490 +0.04(+0.43%)
Mar 10, 2011 9.174 9.200 9.077 9.097 661,566 -0.20(-2.16%)
Mar 09, 2011 9.357 9.357 9.285 9.298 346,030 -0.06(-0.66%)
Mar 08, 2011 9.354 9.417 9.257 9.360 790,822 +0.03(+0.31%)
Mar 07, 2011 9.492 9.520 9.259 9.331 196,004 -0.13(-1.37%)
Mar 04, 2011 9.531 9.531 9.409 9.460 213,365 -0.07(-0.72%)
Mar 03, 2011 9.491 9.542 9.459 9.529 4,236,541 +0.14(+1.52%)
Mar 02, 2011 9.338 9.444 9.328 9.387 293,179 +0.04(+0.46%)
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.