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 29, 2011 9.465 9.503 9.449 9.494 462,572 +0.01(+0.10%)
Apr 28, 2011 9.444 9.497 9.444 9.484 182,725 +0.01(+0.07%)
Apr 27, 2011 9.452 9.500 9.380 9.478 126,115 +0.08(+0.89%)
Apr 26, 2011 9.365 9.415 9.312 9.394 138,398 +0.07(+0.73%)
Apr 25, 2011 9.321 9.335 9.278 9.326 343,529 +0.00(+0.02%)
Apr 21, 2011 9.324 9.332 9.289 9.325 293,834 +0.09(+1.00%)
Apr 20, 2011 9.172 9.246 9.145 9.232 722,575 +0.24(+2.68%)
Apr 19, 2011 8.960 8.991 8.941 8.991 177,134 +0.04(+0.44%)
Apr 18, 2011 8.928 8.951 8.848 8.951 220,722 -0.09(-0.99%)
Apr 15, 2011 9.082 9.097 9.014 9.041 464,562 -0.07(-0.76%)
Apr 14, 2011 9.051 9.110 9.009 9.110 165,198 +0.02(+0.24%)
Apr 13, 2011 9.092 9.138 9.050 9.088 123,126 +0.06(+0.68%)
Apr 12, 2011 9.031 9.057 8.993 9.026 637,153 -0.08(-0.86%)
Apr 11, 2011 9.166 9.166 9.081 9.104 954,948 -0.03(-0.37%)
Apr 08, 2011 9.244 9.262 9.122 9.138 149,118 -0.04(-0.39%)
Apr 07, 2011 9.168 9.232 9.125 9.173 312,571 -0.04(-0.40%)
Apr 06, 2011 9.188 9.225 9.169 9.210 105,123 +0.07(+0.72%)
Apr 05, 2011 9.156 9.212 9.144 9.144 175,653 -0.01(-0.15%)
Apr 04, 2011 9.206 9.241 9.126 9.158 139,111 -0.05(-0.51%)
Apr 01, 2011 9.275 9.276 9.178 9.204 389,691 -0.01(-0.08%)
Mar 31, 2011 9.210 9.226 9.183 9.212 1,330,488 +0.00(+0.03%)
Mar 30, 2011 9.231 9.238 9.181 9.209 870,171 +0.04(+0.42%)
Mar 29, 2011 9.092 9.170 9.057 9.170 148,330 +0.05(+0.60%)
Mar 28, 2011 9.184 9.193 9.112 9.116 142,528 -0.03(-0.27%)
Mar 25, 2011 9.178 9.204 9.129 9.141 259,017 -0.03(-0.31%)
Mar 24, 2011 9.060 9.172 9.034 9.169 341,226 +0.14(+1.60%)
Mar 23, 2011 8.972 9.046 8.898 9.025 109,253 +0.04(+0.48%)
Mar 22, 2011 9.016 9.016 8.961 8.982 221,415 -0.03(-0.28%)
Mar 21, 2011 9.016 9.029 8.989 9.007 195,654 +0.18(+2.03%)
Mar 18, 2011 8.888 8.911 8.810 8.828 303,671 +0.05(+0.57%)
Mar 17, 2011 8.850 8.860 8.761 8.777 613,368 +0.12(+1.41%)
Mar 16, 2011 8.839 8.889 8.592 8.655 354,792 -0.25(-2.84%)
Mar 15, 2011 8.850 8.937 8.847 8.908 1,440,632 -0.15(-1.69%)
Mar 14, 2011 9.039 9.109 8.994 9.062 872,753 -0.09(-0.99%)
Mar 11, 2011 9.048 9.170 9.041 9.152 1,127,511 +0.04(+0.43%)
Mar 10, 2011 9.190 9.216 9.092 9.113 660,407 -0.20(-2.16%)
Mar 09, 2011 9.374 9.374 9.301 9.315 345,424 -0.06(-0.66%)
Mar 08, 2011 9.371 9.434 9.274 9.377 789,437 +0.03(+0.31%)
Mar 07, 2011 9.509 9.537 9.275 9.347 195,660 -0.13(-1.37%)
Mar 04, 2011 9.547 9.547 9.426 9.477 212,991 -0.07(-0.72%)
Mar 03, 2011 9.508 9.559 9.475 9.546 4,229,117 +0.14(+1.52%)
Mar 02, 2011 9.354 9.461 9.344 9.403 292,665 +0.04(+0.46%)
Mar 01, 2011 9.531 9.550 9.334 9.360 684,524 -0.14(-1.50%)
Feb 28, 2011 9.503 9.543 9.450 9.503 275,349 +0.04(+0.40%)
Feb 25, 2011 9.428 9.493 9.409 9.465 496,241 +0.11(+1.23%)
Feb 24, 2011 9.321 9.382 9.263 9.350 1,613,256 +0.03(+0.27%)
Feb 23, 2011 9.418 9.425 9.257 9.325 1,025,635 -0.11(-1.15%)
Feb 22, 2011 9.549 9.593 9.421 9.434 692,805 -0.29(-3.00%)
Feb 18, 2011 9.731 9.752 9.700 9.725 287,360 +0.01(+0.15%)
Feb 17, 2011 9.686 9.739 9.674 9.711 237,631 +0.03(+0.33%)
Feb 16, 2011 9.662 9.699 9.634 9.678 407,388 +0.07(+0.77%)
Feb 15, 2011 9.621 9.637 9.568 9.605 164,886 -0.05(-0.50%)
Feb 14, 2011 9.658 9.665 9.635 9.653 313,624 +0.01(+0.08%)
Feb 11, 2011 9.580 9.649 9.506 9.646 361,049 +0.02(+0.23%)
Feb 10, 2011 9.619 9.639 9.544 9.624 459,345 -0.06(-0.61%)
Feb 09, 2011 9.718 9.718 9.653 9.683 256,021 -0.05(-0.48%)
Feb 08, 2011 9.715 9.733 9.672 9.730 459,868 +0.02(+0.21%)
Feb 07, 2011 9.700 9.740 9.677 9.709 332,591 +0.06(+0.61%)
Feb 04, 2011 9.606 9.667 9.581 9.650 1,029,208 +0.04(+0.40%)
Feb 03, 2011 9.587 9.624 9.502 9.612 253,358 +0.02(+0.23%)
Feb 02, 2011 9.563 9.622 9.559 9.590 527,117 +0.03(+0.32%)
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.