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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Apr 01, 2009 5.488 5.630 5.378 5.624 224,923 +0.13(+2.45%)
Mar 31, 2009 5.439 5.692 5.428 5.490 420,379 +0.13(+2.43%)
Mar 30, 2009 5.506 5.506 5.310 5.360 98,223 -0.35(-6.14%)
Mar 26, 2009 5.653 5.710 5.593 5.710 191,030 +0.18(+3.33%)
Mar 25, 2009 5.595 5.613 5.403 5.526 2,586,497 +0.04(+0.64%)
Mar 24, 2009 5.561 5.564 5.134 5.491 205,517 -0.07(-1.34%)
Mar 23, 2009 5.433 5.589 5.433 5.566 284,439 +0.30(+5.60%)
Mar 20, 2009 5.351 5.362 5.210 5.270 120,741 -0.09(-1.64%)
Mar 19, 2009 5.444 5.444 5.327 5.358 314,624 +0.01(+0.27%)
Mar 18, 2009 5.269 5.396 5.197 5.343 218,192 +0.11(+2.04%)
Mar 17, 2009 5.058 5.256 5.058 5.237 349,180 +0.18(+3.53%)
Mar 16, 2009 5.120 5.186 4.962 5.058 415,632 -0.03(-0.55%)
Mar 13, 2009 5.136 5.136 5.057 5.086 0 -0.04(-0.80%)
Mar 12, 2009 5.003 5.129 4.952 5.127 115,932 +0.15(+2.93%)
Mar 11, 2009 4.854 5.025 4.854 4.981 312,312 +0.15(+3.12%)
Mar 10, 2009 4.668 4.842 4.585 4.830 245,450 +0.31(+6.89%)
Mar 09, 2009 4.570 4.697 4.498 4.519 194,204 -0.10(-2.09%)
Mar 06, 2009 4.656 4.765 4.526 4.615 0 -0.07(-1.50%)
Mar 05, 2009 4.760 4.800 4.664 4.686 435,892 -0.14(-2.92%)
Mar 04, 2009 4.808 4.898 4.618 4.827 320,356 +0.17(+3.59%)
Mar 02, 2009 4.816 4.827 4.639 4.659 346,697 -0.18(-3.72%)
Feb 27, 2009 4.804 4.909 4.789 4.839 0 -0.01(-0.30%)
Feb 26, 2009 4.934 4.985 4.839 4.854 183,219 -0.08(-1.54%)
Feb 25, 2009 4.896 5.001 4.821 4.930 194,464 +0.01(+0.24%)
Feb 24, 2009 4.754 4.948 4.729 4.918 431,487 +0.17(+3.64%)
Feb 23, 2009 4.969 5.061 4.746 4.746 573,618 -0.23(-4.59%)
Feb 20, 2009 4.972 5.019 4.874 4.974 594,603 -0.04(-0.70%)
Feb 19, 2009 5.161 5.237 4.981 5.009 290,814 -0.12(-2.39%)
Feb 18, 2009 5.210 5.210 5.086 5.131 2,859,637 -0.02(-0.31%)
Feb 17, 2009 5.168 5.227 5.000 5.148 168,642 -0.23(-4.29%)
Feb 13, 2009 5.370 5.447 5.361 5.379 540,129 -0.02(-0.41%)
Feb 12, 2009 5.263 5.401 5.238 5.401 1,102,700 +0.03(+0.52%)
Feb 11, 2009 5.428 5.428 5.314 5.373 179,039 -0.00(-0.05%)
Feb 10, 2009 5.611 5.611 5.338 5.376 270,327 -0.25(-4.49%)
Feb 09, 2009 5.630 5.642 5.569 5.629 496,598 +0.01(+0.16%)
Feb 06, 2009 5.446 5.636 5.446 5.620 289,056 +0.19(+3.47%)
Feb 05, 2009 5.262 5.461 5.101 5.431 2,026,142 +0.12(+2.26%)
Feb 04, 2009 5.330 5.517 5.295 5.311 1,409,493 +0.05(+1.00%)
Feb 03, 2009 5.181 5.285 5.162 5.259 6,633,317 +0.07(+1.27%)
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.