Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.81 12.89 12.76 12.85 176,272 +0.01(+0.11%)
Apr 29, 2014 12.77 12.87 12.77 12.83 62,163 +0.06(+0.46%)
Apr 28, 2014 12.72 12.81 12.61 12.78 133,315 +0.12(+0.95%)
Apr 25, 2014 12.74 12.76 12.64 12.65 93,232 -0.18(-1.42%)
Apr 24, 2014 12.88 12.89 12.76 12.84 221,418 +0.11(+0.85%)
Apr 23, 2014 12.77 12.78 12.71 12.73 130,731 -0.11(-0.82%)
Apr 22, 2014 12.75 12.84 12.75 12.83 267,571 +0.05(+0.40%)
Apr 21, 2014 12.75 12.79 12.69 12.78 59,151 +0.05(+0.39%)
Apr 17, 2014 12.72 12.73 12.73 12.73 143,342 -0.02(-0.17%)
Apr 16, 2014 12.72 12.76 12.61 12.76 307,365 +0.15(+1.16%)
Apr 15, 2014 12.58 12.62 12.41 12.61 1,929,224 +0.05(+0.37%)
Apr 14, 2014 12.53 12.62 12.48 12.56 324,993 +0.09(+0.69%)
Apr 11, 2014 12.54 12.61 12.45 12.48 194,407 -0.13(-1.04%)
Apr 10, 2014 12.88 12.89 12.60 12.61 310,067 -0.32(-2.46%)
Apr 09, 2014 12.76 12.93 12.74 12.93 834,637 +0.19(+1.49%)
Apr 08, 2014 12.62 12.74 12.62 12.74 143,579 +0.12(+0.93%)
Apr 07, 2014 12.67 12.73 12.57 12.62 118,507 -0.11(-0.90%)
Apr 04, 2014 13.04 13.04 12.70 12.73 362,710 -0.23(-1.79%)
Apr 03, 2014 13.07 13.07 12.93 12.97 102,529 -0.06(-0.48%)
Apr 02, 2014 13.04 13.07 12.97 13.03 238,541 +0.03(+0.20%)
Apr 01, 2014 12.93 13.01 12.93 13.00 674,592 +0.15(+1.16%)
Mar 31, 2014 12.80 12.89 12.80 12.85 121,315 +0.11(+0.90%)
Mar 28, 2014 12.76 12.82 12.72 12.74 106,034 +0.04(+0.32%)
Mar 27, 2014 12.72 12.75 12.65 12.70 98,551 -0.03(-0.23%)
Mar 26, 2014 12.89 12.93 12.72 12.73 83,296 -0.10(-0.76%)
Mar 25, 2014 12.83 12.85 12.75 12.82 107,336 +0.06(+0.50%)
Mar 24, 2014 12.84 12.85 12.67 12.76 130,034 -0.01(-0.09%)
Mar 21, 2014 12.93 12.93 12.73 12.77 124,438 -0.04(-0.33%)
Mar 20, 2014 12.77 12.86 12.74 12.81 177,646 +0.05(+0.37%)
Mar 19, 2014 12.85 12.86 12.74 12.77 244,031 -0.09(-0.73%)
Mar 18, 2014 12.72 12.87 12.72 12.86 75,268 +0.17(+1.37%)
Mar 17, 2014 12.64 12.73 12.64 12.69 137,076 +0.14(+1.11%)
Mar 14, 2014 12.54 12.63 12.54 12.55 207,952 -0.09(-0.67%)
Mar 13, 2014 12.87 12.87 12.60 12.63 134,880 -0.19(-1.51%)
Mar 12, 2014 12.76 12.83 12.71 12.83 515,547 +0.02(+0.12%)
Mar 11, 2014 12.90 12.91 12.79 12.81 187,687 -0.05(-0.39%)
Mar 10, 2014 12.89 12.89 12.82 12.86 82,599 -0.02(-0.17%)
Mar 07, 2014 12.94 12.94 12.85 12.88 74,676 -0.05(-0.39%)
Mar 06, 2014 12.96 12.96 12.91 12.93 149,937 +0.04(+0.31%)
Mar 05, 2014 12.91 12.91 12.87 12.89 89,648 +0.01(+0.07%)
Mar 04, 2014 12.79 12.89 12.79 12.88 534,807 +0.23(+1.84%)
Mar 03, 2014 12.64 12.72 12.62 12.65 538,647 -0.16(-1.25%)
Feb 28, 2014 12.87 12.90 12.76 12.81 121,532 -0.02(-0.12%)
Feb 27, 2014 12.75 12.85 12.75 12.83 177,508 +0.09(+0.69%)
Feb 26, 2014 12.78 12.82 12.72 12.74 95,960 +0.02(+0.14%)
Feb 25, 2014 12.81 12.81 12.72 12.72 219,314 -0.04(-0.35%)
Feb 24, 2014 12.79 12.84 12.71 12.77 153,317 +0.06(+0.45%)
Feb 21, 2014 12.78 12.80 12.71 12.71 164,324 -0.01(-0.08%)
Feb 20, 2014 12.69 12.73 12.62 12.72 142,764 +0.05(+0.38%)
Feb 19, 2014 12.77 12.79 12.67 12.67 158,407 -0.08(-0.63%)
Feb 18, 2014 12.78 12.79 12.71 12.75 344,200 +0.04(+0.32%)
Feb 14, 2014 12.69 12.71 12.71 12.71 135,452 +0.02(+0.19%)
Feb 13, 2014 12.52 12.69 12.52 12.69 133,657 +0.10(+0.76%)
Feb 12, 2014 12.60 12.63 12.58 12.59 636,994 +0.02(+0.19%)
Feb 11, 2014 12.44 12.59 12.43 12.57 387,841 +0.18(+1.47%)
Feb 10, 2014 12.33 12.40 12.33 12.38 120,322 +0.01(+0.10%)
Feb 07, 2014 12.30 12.37 12.24 12.37 125,990 +0.16(+1.33%)
Feb 06, 2014 12.05 12.21 12.05 12.21 184,445 +0.18(+1.47%)
Feb 05, 2014 12.01 12.07 11.93 12.03 613,053 -0.01(-0.10%)
Feb 04, 2014 12.05 12.08 11.99 12.04 204,000 +0.07(+0.61%)
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.