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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 9.057 9.094 9.013 9.013 436,165 -0.03(-0.33%)
May 23, 2011 9.059 9.064 8.992 9.042 282,312 -0.15(-1.62%)
May 20, 2011 9.226 9.261 9.188 9.191 217,678 -0.06(-0.65%)
May 19, 2011 9.265 9.271 9.210 9.251 78,845 -0.02(-0.19%)
May 18, 2011 9.195 9.294 9.193 9.269 122,344 +0.09(+0.93%)
May 17, 2011 9.187 9.193 9.085 9.184 257,876 -0.02(-0.22%)
May 16, 2011 9.291 9.356 9.204 9.204 305,281 -0.13(-1.36%)
May 13, 2011 9.471 9.471 9.329 9.331 94,274 -0.12(-1.31%)
May 12, 2011 9.382 9.468 9.325 9.455 208,915 +0.05(+0.57%)
May 11, 2011 9.478 9.493 9.356 9.401 179,770 -0.12(-1.22%)
May 10, 2011 9.459 9.530 9.424 9.518 307,353 +0.08(+0.87%)
May 09, 2011 9.391 9.455 9.358 9.435 205,715 +0.05(+0.49%)
May 06, 2011 9.447 9.501 9.374 9.390 247,420 +0.03(+0.35%)
May 05, 2011 9.347 9.450 9.343 9.357 345,845 -0.06(-0.69%)
May 04, 2011 9.435 9.455 9.353 9.422 962,468 -0.04(-0.42%)
May 03, 2011 9.478 9.485 9.403 9.462 123,330 -0.00(-0.02%)
May 02, 2011 9.460 9.472 9.459 9.464 371,572 -0.03(-0.32%)
Apr 29, 2011 9.465 9.503 9.449 9.494 462,572 +0.01(+0.10%)
Apr 28, 2011 9.444 9.497 9.444 9.484 182,725 +0.01(+0.07%)
Apr 27, 2011 9.452 9.500 9.380 9.478 126,115 +0.08(+0.89%)
Apr 26, 2011 9.365 9.415 9.312 9.394 138,398 +0.07(+0.73%)
Apr 25, 2011 9.321 9.335 9.278 9.326 343,529 +0.00(+0.02%)
Apr 21, 2011 9.324 9.332 9.289 9.325 293,834 +0.09(+1.00%)
Apr 20, 2011 9.172 9.246 9.145 9.232 722,575 +0.24(+2.68%)
Apr 19, 2011 8.960 8.991 8.941 8.991 177,134 +0.04(+0.44%)
Apr 18, 2011 8.928 8.951 8.848 8.951 220,722 -0.09(-0.99%)
Apr 15, 2011 9.082 9.097 9.014 9.041 464,562 -0.07(-0.76%)
Apr 14, 2011 9.051 9.110 9.009 9.110 165,198 +0.02(+0.24%)
Apr 13, 2011 9.092 9.138 9.050 9.088 123,126 +0.06(+0.68%)
Apr 12, 2011 9.031 9.057 8.993 9.026 637,153 -0.08(-0.86%)
Apr 11, 2011 9.166 9.166 9.081 9.104 954,948 -0.03(-0.37%)
Apr 08, 2011 9.244 9.262 9.122 9.138 149,118 -0.04(-0.39%)
Apr 07, 2011 9.168 9.232 9.125 9.173 312,571 -0.04(-0.40%)
Apr 06, 2011 9.188 9.225 9.169 9.210 105,123 +0.07(+0.72%)
Apr 05, 2011 9.156 9.212 9.144 9.144 175,653 -0.01(-0.15%)
Apr 04, 2011 9.206 9.241 9.126 9.158 139,111 -0.05(-0.51%)
Apr 01, 2011 9.275 9.276 9.178 9.204 389,691 -0.01(-0.08%)
Mar 31, 2011 9.210 9.226 9.183 9.212 1,330,488 +0.00(+0.03%)
Mar 30, 2011 9.231 9.238 9.181 9.209 870,171 +0.04(+0.42%)
Mar 29, 2011 9.092 9.170 9.057 9.170 148,330 +0.05(+0.60%)
Mar 28, 2011 9.184 9.193 9.112 9.116 142,528 -0.03(-0.27%)
Mar 25, 2011 9.178 9.204 9.129 9.141 259,017 -0.03(-0.31%)
Mar 24, 2011 9.060 9.172 9.034 9.169 341,226 +0.14(+1.60%)
Mar 23, 2011 8.972 9.046 8.898 9.025 109,253 +0.04(+0.48%)
Mar 22, 2011 9.016 9.016 8.961 8.982 221,415 -0.03(-0.28%)
Mar 21, 2011 9.016 9.029 8.989 9.007 195,654 +0.18(+2.03%)
Mar 18, 2011 8.888 8.911 8.810 8.828 303,671 +0.05(+0.57%)
Mar 17, 2011 8.850 8.860 8.761 8.777 613,368 +0.12(+1.41%)
Mar 16, 2011 8.839 8.889 8.592 8.655 354,792 -0.25(-2.84%)
Mar 15, 2011 8.850 8.937 8.847 8.908 1,440,632 -0.15(-1.69%)
Mar 14, 2011 9.039 9.109 8.994 9.062 872,753 -0.09(-0.99%)
Mar 11, 2011 9.048 9.170 9.041 9.152 1,127,511 +0.04(+0.43%)
Mar 10, 2011 9.190 9.216 9.092 9.113 660,407 -0.20(-2.16%)
Mar 09, 2011 9.374 9.374 9.301 9.315 345,424 -0.06(-0.66%)
Mar 08, 2011 9.371 9.434 9.274 9.377 789,437 +0.03(+0.31%)
Mar 07, 2011 9.509 9.537 9.275 9.347 195,660 -0.13(-1.37%)
Mar 04, 2011 9.547 9.547 9.426 9.477 212,991 -0.07(-0.72%)
Mar 03, 2011 9.508 9.559 9.475 9.546 4,229,117 +0.14(+1.52%)
Mar 02, 2011 9.354 9.461 9.344 9.403 292,665 +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.