Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.863	7.868	7.600	7.650	855,668	-0.17(-2.17%)
Jan 28, 2010	7.988	8.023	7.751	7.819	981,292	-0.14(-1.78%)
Jan 27, 2010	7.900	7.975	7.846	7.961	418,409	+0.05(+0.61%)
Jan 26, 2010	7.970	8.017	7.879	7.913	442,137	-0.04(-0.51%)
Jan 25, 2010	7.988	8.003	7.910	7.953	278,075	+0.08(+1.00%)
Jan 22, 2010	8.147	8.147	7.860	7.875	605,891	-0.30(-3.68%)
Jan 21, 2010	8.308	8.322	8.139	8.176	504,494	-0.07(-0.90%)
Jan 20, 2010	8.324	8.324	8.160	8.251	566,304	-0.13(-1.55%)
Jan 19, 2010	8.297	8.383	8.254	8.381	587,767	+0.09(+1.06%)
Jan 15, 2010	8.389	8.293	8.293	8.293	258,623	-0.07(-0.80%)
Jan 14, 2010	8.335	8.403	8.334	8.360	559,284	+0.04(+0.51%)
Jan 13, 2010	8.256	8.331	8.195	8.318	326,208	+0.11(+1.28%)
Jan 12, 2010	8.289	8.303	8.188	8.213	706,296	-0.11(-1.33%)
Jan 11, 2010	8.403	8.403	8.268	8.323	430,013	-0.03(-0.32%)
Jan 08, 2010	8.277	8.350	8.269	8.350	483,366	+0.07(+0.81%)
Jan 07, 2010	8.327	8.327	8.248	8.283	390,186	-0.02(-0.26%)
Jan 06, 2010	8.376	8.379	8.305	8.305	426,182	-0.06(-0.72%)
Jan 05, 2010	8.388	8.388	8.311	8.365	448,787	+0.01(+0.17%)

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.