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

Global Tech Ishares ETF (NY: IXN )

76.55 -0.30 (-0.38%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 21, 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 6.266 6.329 6.159 6.186 552,304 +0.02(+0.28%)
Apr 29, 2009 6.121 6.244 6.104 6.168 917,880 +0.12(+1.93%)
Apr 28, 2009 6.009 6.091 5.993 6.051 120,946 -0.04(-0.60%)
Apr 27, 2009 6.066 6.168 6.060 6.088 270,519 -0.02(-0.38%)
Apr 24, 2009 6.089 6.167 6.053 6.111 1,361,188 +0.06(+0.99%)
Apr 23, 2009 6.067 6.070 5.932 6.051 142,930 +0.06(+0.98%)
Apr 22, 2009 5.884 6.110 5.884 5.993 148,190 +0.04(+0.69%)
Apr 21, 2009 5.785 5.972 5.785 5.952 295,054 +0.12(+2.03%)
Apr 20, 2009 5.953 5.953 5.817 5.833 181,885 -0.22(-3.58%)
Apr 17, 2009 6.025 6.085 5.982 6.050 167,828 -0.00(-0.02%)
Apr 16, 2009 5.937 6.076 5.911 6.051 214,964 +0.17(+2.83%)
Apr 15, 2009 5.931 5.931 5.789 5.884 191,762 -0.02(-0.37%)
Apr 14, 2009 5.950 5.960 5.864 5.906 880,191 -0.08(-1.34%)
Apr 13, 2009 6.034 6.050 5.903 5.987 281,874 +0.01(+0.15%)
Apr 09, 2009 5.960 5.990 5.921 5.978 165,674 +0.20(+3.52%)
Apr 08, 2009 5.754 5.829 5.711 5.775 218,302 +0.09(+1.65%)
Apr 07, 2009 5.838 5.838 5.555 5.681 217,871 -0.17(-2.85%)
Apr 06, 2009 5.868 5.868 5.760 5.848 196,707 -0.01(-0.20%)
Apr 03, 2009 5.884 5.915 5.799 5.860 443,717 +0.02(+0.33%)
Apr 02, 2009 5.715 5.937 5.715 5.841 555,293 +0.22(+3.85%)
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.