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 (%)
Sep 30, 2010	8.199	8.246	8.093	8.149	268,584	-0.03(-0.37%)
Sep 29, 2010	8.141	8.210	8.141	8.179	246,309	+0.01(+0.18%)
Sep 28, 2010	8.174	8.174	8.045	8.165	628,022	+0.01(+0.13%)
Sep 27, 2010	8.174	8.210	8.131	8.155	453,454	-0.01(-0.09%)
Sep 24, 2010	8.103	8.171	8.086	8.162	125,074	+0.17(+2.13%)
Sep 23, 2010	7.964	8.071	7.954	7.992	350,785	-0.03(-0.42%)
Sep 22, 2010	8.039	8.060	7.976	8.026	218,518	-0.03(-0.33%)
Sep 21, 2010	8.089	8.124	8.034	8.052	227,136	-0.01(-0.18%)
Sep 20, 2010	7.993	8.085	7.974	8.067	211,584	+0.12(+1.51%)
Sep 17, 2010	7.946	7.996	7.940	7.946	190,897	+0.05(+0.61%)
Sep 15, 2010	7.842	7.913	7.830	7.898	157,910	+0.03(+0.35%)
Sep 14, 2010	7.817	7.920	7.800	7.870	574,567	+0.03(+0.43%)
Sep 13, 2010	7.753	7.851	7.734	7.836	441,973	+0.17(+2.18%)
Sep 10, 2010	7.652	7.678	7.625	7.669	133,835	+0.02(+0.21%)
Sep 09, 2010	7.731	7.731	7.632	7.653	266,546	+0.03(+0.44%)
Sep 08, 2010	7.597	7.660	7.597	7.619	384,849	+0.03(+0.37%)
Sep 07, 2010	7.644	7.674	7.591	7.591	278,505	-0.07(-0.92%)
Sep 03, 2010	7.638	7.675	7.605	7.662	218,436	+0.12(+1.63%)
Sep 02, 2010	7.483	7.545	7.483	7.539	330,371	+0.05(+0.63%)

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.