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, 2012 10.36 10.36 10.26 10.28 1,394,807 -0.09(-0.87%)
Apr 27, 2012 10.38 10.40 10.32 10.37 717,912 +0.01(+0.06%)
Apr 26, 2012 10.29 10.38 10.28 10.36 211,340 +0.09(+0.90%)
Apr 25, 2012 10.24 10.27 10.22 10.27 239,185 +0.28(+2.84%)
Apr 24, 2012 10.02 10.06 9.949 9.986 369,291 -0.03(-0.34%)
Apr 23, 2012 10.02 10.04 9.937 10.02 1,518,673 -0.11(-1.09%)
Apr 20, 2012 10.21 10.23 10.11 10.13 231,560 -0.04(-0.44%)
Apr 19, 2012 10.26 10.33 10.14 10.18 215,247 -0.11(-1.07%)
Apr 18, 2012 10.29 10.33 10.26 10.29 271,521 -0.07(-0.68%)
Apr 17, 2012 10.19 10.37 10.19 10.36 428,537 +0.20(+1.93%)
Apr 16, 2012 10.27 10.29 10.13 10.16 648,969 -0.09(-0.86%)
Apr 13, 2012 10.41 10.41 10.25 10.25 330,849 -0.17(-1.63%)
Apr 12, 2012 10.30 10.42 10.30 10.42 316,694 +0.12(+1.20%)
Apr 11, 2012 10.32 10.35 10.27 10.29 272,005 +0.05(+0.52%)
Apr 10, 2012 10.41 10.44 10.23 10.24 472,150 -0.17(-1.59%)
Apr 09, 2012 10.38 10.46 10.34 10.40 198,618 -0.08(-0.79%)
Apr 05, 2012 10.42 10.50 10.41 10.49 271,878 +0.05(+0.45%)
Apr 04, 2012 10.50 10.52 10.39 10.44 409,703 -0.18(-1.71%)
Apr 03, 2012 10.67 10.69 10.58 10.62 318,369 -0.02(-0.15%)
Apr 02, 2012 10.51 10.66 10.49 10.64 789,107 +0.11(+1.05%)
Mar 30, 2012 10.57 10.58 10.48 10.53 743,181 -0.01(-0.08%)
Mar 29, 2012 10.51 10.55 10.46 10.54 436,660 -0.02(-0.20%)
Mar 28, 2012 10.60 10.65 10.52 10.56 679,846 -0.04(-0.39%)
Mar 27, 2012 10.59 10.64 10.59 10.60 383,963 +0.04(+0.37%)
Mar 26, 2012 10.48 10.56 10.47 10.56 300,637 +0.14(+1.38%)
Mar 23, 2012 10.41 10.42 10.35 10.42 232,952 +0.02(+0.16%)
Mar 22, 2012 10.35 10.42 10.35 10.40 389,040 -0.02(-0.21%)
Mar 21, 2012 10.44 10.47 10.39 10.42 529,185 -0.01(-0.07%)
Mar 20, 2012 10.38 10.44 10.35 10.43 310,804 -0.02(-0.20%)
Mar 19, 2012 10.41 10.47 10.38 10.45 259,855 +0.08(+0.75%)
Mar 16, 2012 10.39 10.40 10.35 10.37 185,714 +0.01(+0.11%)
Mar 15, 2012 10.34 10.39 10.31 10.36 351,915 +0.06(+0.59%)
Mar 14, 2012 10.30 10.35 10.25 10.30 409,932 +0.05(+0.45%)
Mar 13, 2012 10.12 10.25 10.12 10.25 817,033 +0.17(+1.70%)
Mar 12, 2012 10.07 10.08 10.03 10.08 176,374 +0.00(+0.00%)
Mar 09, 2012 10.08 10.10 10.06 10.08 77,032 +0.05(+0.52%)
Mar 08, 2012 9.996 10.06 9.969 10.03 153,223 +0.12(+1.26%)
Mar 07, 2012 9.879 9.924 9.869 9.906 190,058 +0.08(+0.79%)
Mar 06, 2012 9.836 9.854 9.778 9.829 873,334 -0.13(-1.28%)
Mar 05, 2012 10.01 10.04 9.922 9.957 310,037 -0.10(-0.99%)
Mar 02, 2012 10.07 10.09 10.03 10.06 252,956 -0.04(-0.35%)
Mar 01, 2012 10.09 10.12 10.05 10.09 3,588,243 +0.03(+0.34%)
Feb 29, 2012 10.13 10.15 10.04 10.06 523,039 -0.03(-0.26%)
Feb 28, 2012 10.01 10.09 10.01 10.08 339,476 +0.09(+0.86%)
Feb 27, 2012 9.924 10.02 9.885 9.998 226,940 -0.00(-0.01%)
Feb 24, 2012 9.998 10.01 9.970 10.000 145,013 +0.08(+0.84%)
Feb 23, 2012 9.878 9.934 9.824 9.916 765,317 +0.03(+0.28%)
Feb 22, 2012 9.903 9.937 9.885 9.888 131,410 -0.04(-0.37%)
Feb 21, 2012 9.930 9.964 9.882 9.925 558,979 +0.03(+0.33%)
Feb 17, 2012 9.905 9.914 9.867 9.893 508,790 +0.01(+0.12%)
Feb 16, 2012 9.722 9.885 9.716 9.881 232,696 +0.16(+1.64%)
Feb 15, 2012 9.809 9.879 9.720 9.722 945,942 -0.01(-0.11%)
Feb 14, 2012 9.717 9.737 9.658 9.732 167,949 +0.01(+0.15%)
Feb 13, 2012 9.753 9.754 9.677 9.717 248,592 +0.07(+0.76%)
Feb 10, 2012 9.625 9.676 9.621 9.644 607,810 -0.10(-1.02%)
Feb 09, 2012 9.687 9.754 9.676 9.744 268,778 +0.08(+0.80%)
Feb 08, 2012 9.643 9.673 9.603 9.667 292,776 +0.07(+0.73%)
Feb 07, 2012 9.576 9.634 9.526 9.597 6,732,349 +0.04(+0.40%)
Feb 06, 2012 9.533 9.561 9.500 9.558 135,989 -0.02(-0.20%)
Feb 03, 2012 9.540 9.594 9.522 9.577 297,046 +0.12(+1.23%)
Feb 02, 2012 9.470 9.491 9.445 9.461 2,837,315 +0.03(+0.30%)
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.