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 (%)
Dec 30, 2011 8.755 8.771 8.731 8.731 327,567 -0.02(-0.25%)
Dec 29, 2011 8.686 8.755 8.682 8.754 589,393 +0.08(+0.98%)
Dec 28, 2011 8.742 8.749 8.655 8.669 684,069 -0.08(-0.90%)
Dec 27, 2011 8.728 8.792 8.721 8.748 198,201 +0.00(+0.05%)
Dec 23, 2011 8.703 8.745 8.672 8.743 267,736 +0.16(+1.85%)
Dec 21, 2011 8.660 8.675 8.501 8.584 397,606 -0.13(-1.47%)
Dec 20, 2011 8.585 8.721 8.585 8.712 190,334 +0.26(+3.13%)
Dec 19, 2011 8.557 8.575 8.429 8.447 601,086 -0.11(-1.24%)
Dec 16, 2011 8.574 8.659 8.542 8.554 220,373 +0.01(+0.07%)
Dec 15, 2011 8.654 8.667 8.540 8.548 297,866 -0.03(-0.36%)
Dec 14, 2011 8.694 8.716 8.564 8.579 771,645 -0.16(-1.78%)
Dec 13, 2011 8.849 8.895 8.701 8.734 1,080,725 -0.08(-0.89%)
Dec 12, 2011 8.863 8.866 8.749 8.812 264,124 -0.14(-1.54%)
Dec 09, 2011 8.845 8.972 8.827 8.950 116,381 +0.14(+1.58%)
Dec 08, 2011 8.903 8.948 8.787 8.811 267,188 -0.17(-1.84%)
Dec 07, 2011 8.908 9.003 8.860 8.976 132,532 +0.03(+0.33%)
Dec 06, 2011 8.938 8.992 8.923 8.947 185,076 -0.03(-0.36%)
Dec 05, 2011 8.990 9.042 8.931 8.979 202,511 +0.09(+1.01%)
Dec 02, 2011 8.944 8.988 8.885 8.889 91,635 -0.03(-0.30%)
Dec 01, 2011 8.882 8.942 8.864 8.916 630,232 +0.02(+0.25%)
Nov 30, 2011 8.743 8.905 8.730 8.894 1,018,178 +0.37(+4.32%)
Nov 29, 2011 8.595 8.614 8.513 8.525 247,176 -0.01(-0.12%)
Nov 28, 2011 8.502 8.554 8.488 8.536 152,795 +0.28(+3.33%)
Nov 25, 2011 8.279 8.370 8.253 8.261 800,896 -0.05(-0.55%)
Nov 23, 2011 8.449 8.449 8.305 8.307 740,811 -0.21(-2.41%)
Nov 22, 2011 8.511 8.552 8.434 8.512 411,164 -0.01(-0.10%)
Nov 21, 2011 8.588 8.588 8.450 8.521 212,805 -0.17(-2.01%)
Nov 18, 2011 8.801 8.809 8.696 8.696 185,481 -0.06(-0.73%)
Nov 17, 2011 8.914 8.914 8.703 8.759 310,858 -0.15(-1.71%)
Nov 16, 2011 8.972 9.056 8.910 8.911 166,450 -0.14(-1.54%)
Nov 15, 2011 8.934 9.090 8.934 9.050 187,409 +0.10(+1.11%)
Nov 14, 2011 8.999 9.025 8.935 8.951 69,397 -0.06(-0.69%)
Nov 11, 2011 8.938 9.053 8.926 9.013 168,208 +0.18(+2.09%)
Nov 10, 2011 8.905 8.905 8.749 8.829 1,003,691 +0.01(+0.10%)
Nov 09, 2011 8.982 8.982 8.812 8.820 286,808 -0.34(-3.71%)
Nov 08, 2011 9.095 9.166 9.027 9.160 123,882 +0.10(+1.06%)
Nov 07, 2011 9.000 9.081 8.940 9.064 72,515 +0.04(+0.44%)
Nov 04, 2011 9.018 9.056 8.946 9.024 178,218 -0.03(-0.31%)
Nov 03, 2011 8.941 9.070 8.857 9.052 209,741 +0.19(+2.11%)
Nov 02, 2011 8.869 8.894 8.793 8.865 176,588 +0.11(+1.30%)
Nov 01, 2011 8.777 8.845 8.731 8.752 1,109,029 -0.24(-2.66%)
Oct 31, 2011 9.092 9.108 8.991 8.991 208,145 -0.20(-2.16%)
Oct 28, 2011 9.142 9.206 9.142 9.189 1,017,914 -0.01(-0.16%)
Oct 27, 2011 9.151 9.254 9.082 9.204 988,596 +0.30(+3.34%)
Oct 26, 2011 8.957 8.959 8.767 8.907 159,801 +0.04(+0.45%)
Oct 25, 2011 8.956 8.978 8.849 8.867 279,592 -0.14(-1.51%)
Oct 24, 2011 8.873 9.028 8.873 9.003 241,941 +0.18(+2.03%)
Oct 21, 2011 8.815 8.867 8.760 8.824 683,526 +0.13(+1.44%)
Oct 20, 2011 8.756 8.756 8.597 8.698 215,037 -0.03(-0.31%)
Oct 19, 2011 8.854 8.866 8.707 8.725 292,963 -0.19(-2.10%)
Oct 18, 2011 8.805 8.950 8.724 8.913 298,346 +0.08(+0.93%)
Oct 17, 2011 8.938 8.945 8.800 8.830 640,323 -0.15(-1.63%)
Oct 14, 2011 8.959 8.976 8.888 8.976 451,804 +0.17(+1.91%)
Oct 13, 2011 8.693 8.824 8.693 8.808 498,105 +0.08(+0.86%)
Oct 12, 2011 8.731 8.806 8.721 8.732 220,691 +0.08(+0.92%)
Oct 11, 2011 8.562 8.676 8.562 8.653 147,993 +0.02(+0.26%)
Oct 10, 2011 8.456 8.630 8.456 8.630 636,819 +0.32(+3.86%)
Oct 07, 2011 8.379 8.415 8.277 8.310 144,361 -0.07(-0.81%)
Oct 06, 2011 8.193 8.378 8.166 8.378 1,897,981 +0.15(+1.87%)
Oct 05, 2011 8.030 8.243 7.971 8.224 295,107 +0.19(+2.37%)
Oct 04, 2011 7.804 8.052 7.752 8.033 779,179 +0.18(+2.26%)
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.