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 31, 2012 9.441 9.443 9.333 9.404 764,166 -0.02(-0.24%)
May 30, 2012 9.419 9.457 9.389 9.426 415,850 -0.10(-1.08%)
May 29, 2012 9.483 9.564 9.462 9.529 193,437 +0.14(+1.50%)
May 25, 2012 9.379 9.396 9.343 9.388 2,645,953 -0.00(-0.03%)
May 24, 2012 9.495 9.499 9.341 9.391 263,279 -0.09(-0.99%)
May 23, 2012 9.404 9.486 9.306 9.484 275,265 -0.01(-0.09%)
May 22, 2012 9.585 9.585 9.441 9.493 487,219 -0.02(-0.19%)
May 21, 2012 9.306 9.511 9.286 9.511 279,105 +0.25(+2.73%)
May 18, 2012 9.395 9.416 9.240 9.258 769,876 -0.12(-1.25%)
May 17, 2012 9.517 9.538 9.376 9.376 518,817 -0.15(-1.56%)
May 16, 2012 9.634 9.640 9.501 9.524 492,445 -0.11(-1.13%)
May 15, 2012 9.679 9.752 9.615 9.633 332,348 -0.05(-0.52%)
May 14, 2012 9.713 9.749 9.676 9.683 221,915 -0.11(-1.11%)
May 11, 2012 9.724 9.881 9.724 9.792 448,686 -0.01(-0.14%)
May 10, 2012 9.918 9.918 9.789 9.805 587,637 -0.07(-0.68%)
May 09, 2012 9.802 9.921 9.738 9.872 649,401 -0.02(-0.21%)
May 08, 2012 9.890 9.915 9.762 9.893 196,780 -0.06(-0.64%)
May 07, 2012 9.889 9.988 9.889 9.957 317,255 -0.00(-0.04%)
May 04, 2012 10.12 10.12 9.960 9.961 306,446 -0.22(-2.20%)
May 03, 2012 10.30 10.31 10.17 10.19 356,306 -0.11(-1.05%)
May 02, 2012 10.24 10.29 10.21 10.29 516,780 +0.00(+0.00%)
May 01, 2012 10.25 10.38 10.25 10.29 1,321,766 +0.02(+0.19%)
Apr 30, 2012 10.36 10.36 10.26 10.28 1,395,172 -0.09(-0.87%)
Apr 27, 2012 10.38 10.39 10.32 10.37 718,100 +0.01(+0.06%)
Apr 26, 2012 10.29 10.37 10.28 10.36 211,395 +0.09(+0.90%)
Apr 25, 2012 10.24 10.27 10.21 10.27 239,248 +0.28(+2.84%)
Apr 24, 2012 10.01 10.06 9.947 9.984 369,388 -0.03(-0.34%)
Apr 23, 2012 10.02 10.04 9.934 10.02 1,519,071 -0.11(-1.09%)
Apr 20, 2012 10.20 10.22 10.11 10.13 231,620 -0.04(-0.44%)
Apr 19, 2012 10.26 10.32 10.14 10.17 215,303 -0.11(-1.07%)
Apr 18, 2012 10.29 10.33 10.26 10.28 271,593 -0.07(-0.68%)
Apr 17, 2012 10.19 10.37 10.19 10.35 428,650 +0.20(+1.93%)
Apr 16, 2012 10.27 10.28 10.13 10.16 649,139 -0.09(-0.86%)
Apr 13, 2012 10.41 10.41 10.24 10.24 330,935 -0.17(-1.63%)
Apr 12, 2012 10.30 10.42 10.30 10.41 316,777 +0.12(+1.20%)
Apr 11, 2012 10.32 10.35 10.27 10.29 272,077 +0.05(+0.52%)
Apr 10, 2012 10.40 10.44 10.23 10.24 472,274 -0.17(-1.59%)
Apr 09, 2012 10.38 10.45 10.34 10.40 198,670 -0.08(-0.79%)
Apr 05, 2012 10.42 10.50 10.41 10.48 271,949 +0.05(+0.46%)
Apr 04, 2012 10.50 10.51 10.38 10.44 409,810 -0.18(-1.71%)
Apr 03, 2012 10.67 10.69 10.57 10.62 318,452 -0.02(-0.15%)
Apr 02, 2012 10.51 10.66 10.49 10.63 789,314 +0.11(+1.05%)
Mar 30, 2012 10.57 10.58 10.48 10.52 743,376 -0.01(-0.09%)
Mar 29, 2012 10.50 10.55 10.46 10.53 436,775 -0.02(-0.20%)
Mar 28, 2012 10.59 10.64 10.51 10.55 680,025 -0.04(-0.39%)
Mar 27, 2012 10.59 10.63 10.58 10.60 384,064 +0.04(+0.37%)
Mar 26, 2012 10.48 10.56 10.46 10.56 300,716 +0.14(+1.38%)
Mar 23, 2012 10.40 10.41 10.35 10.41 233,013 +0.02(+0.16%)
Mar 22, 2012 10.35 10.42 10.35 10.40 389,142 -0.02(-0.21%)
Mar 21, 2012 10.44 10.46 10.39 10.42 529,323 -0.01(-0.07%)
Mar 20, 2012 10.38 10.43 10.35 10.43 310,885 -0.02(-0.20%)
Mar 19, 2012 10.41 10.47 10.38 10.45 259,923 +0.08(+0.75%)
Mar 16, 2012 10.39 10.40 10.35 10.37 185,763 +0.01(+0.11%)
Mar 15, 2012 10.34 10.39 10.31 10.36 352,008 +0.06(+0.59%)
Mar 14, 2012 10.30 10.35 10.25 10.30 410,039 +0.05(+0.45%)
Mar 13, 2012 10.12 10.25 10.12 10.25 817,247 +0.17(+1.70%)
Mar 12, 2012 10.07 10.08 10.03 10.08 176,421 +0.00(+0.00%)
Mar 09, 2012 10.07 10.10 10.06 10.08 77,052 +0.05(+0.52%)
Mar 08, 2012 9.994 10.05 9.966 10.03 153,263 +0.12(+1.26%)
Mar 07, 2012 9.877 9.921 9.866 9.904 190,108 +0.08(+0.79%)
Mar 06, 2012 9.834 9.851 9.776 9.826 873,563 -0.13(-1.28%)
Mar 05, 2012 10.01 10.04 9.920 9.954 310,119 -0.10(-0.99%)
Mar 02, 2012 10.07 10.09 10.03 10.05 253,022 -0.04(-0.35%)
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.