Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.467 9.506 9.451 9.497 462,451 +0.01(+0.10%)
Apr 28, 2011 9.447 9.499 9.447 9.487 182,678 +0.01(+0.07%)
Apr 27, 2011 9.454 9.503 9.382 9.481 126,082 +0.08(+0.89%)
Apr 26, 2011 9.367 9.417 9.314 9.397 138,361 +0.07(+0.73%)
Apr 25, 2011 9.323 9.338 9.280 9.329 343,439 +0.00(+0.02%)
Apr 21, 2011 9.326 9.335 9.292 9.327 293,757 +0.09(+1.00%)
Apr 20, 2011 9.174 9.248 9.148 9.235 722,385 +0.24(+2.69%)
Apr 19, 2011 8.962 8.993 8.943 8.993 177,088 +0.04(+0.44%)
Apr 18, 2011 8.930 8.953 8.850 8.953 220,664 -0.09(-0.99%)
Apr 15, 2011 9.085 9.099 9.017 9.043 464,441 -0.07(-0.76%)
Apr 14, 2011 9.054 9.113 9.011 9.113 165,155 +0.02(+0.24%)
Apr 13, 2011 9.095 9.140 9.052 9.090 123,093 +0.06(+0.68%)
Apr 12, 2011 9.033 9.060 8.995 9.029 636,986 -0.08(-0.86%)
Apr 11, 2011 9.168 9.168 9.084 9.107 954,698 -0.03(-0.37%)
Apr 08, 2011 9.246 9.264 9.124 9.140 149,079 -0.04(-0.39%)
Apr 07, 2011 9.170 9.235 9.127 9.176 312,489 -0.04(-0.40%)
Apr 06, 2011 9.191 9.227 9.171 9.213 105,095 +0.07(+0.72%)
Apr 05, 2011 9.158 9.214 9.146 9.146 175,607 -0.01(-0.15%)
Apr 04, 2011 9.208 9.243 9.129 9.160 139,074 -0.05(-0.51%)
Apr 01, 2011 9.277 9.279 9.180 9.207 389,589 -0.01(-0.08%)
Mar 31, 2011 9.213 9.229 9.186 9.214 1,330,140 +0.00(+0.03%)
Mar 30, 2011 9.233 9.241 9.183 9.211 869,943 +0.04(+0.42%)
Mar 29, 2011 9.095 9.173 9.059 9.173 148,291 +0.05(+0.60%)
Mar 28, 2011 9.186 9.195 9.114 9.118 142,491 -0.03(-0.27%)
Mar 25, 2011 9.180 9.207 9.132 9.143 258,949 -0.03(-0.30%)
Mar 24, 2011 9.062 9.174 9.036 9.171 341,136 +0.14(+1.60%)
Mar 23, 2011 8.974 9.048 8.900 9.027 109,225 +0.04(+0.48%)
Mar 22, 2011 9.018 9.018 8.964 8.984 221,357 -0.03(-0.28%)
Mar 21, 2011 9.019 9.032 8.992 9.009 195,602 +0.18(+2.03%)
Mar 18, 2011 8.890 8.914 8.813 8.830 303,591 +0.05(+0.57%)
Mar 17, 2011 8.852 8.862 8.764 8.780 613,208 +0.12(+1.41%)
Mar 16, 2011 8.842 8.892 8.594 8.658 354,699 -0.25(-2.84%)
Mar 15, 2011 8.852 8.939 8.849 8.911 1,440,254 -0.15(-1.69%)
Mar 14, 2011 9.042 9.111 8.996 9.064 872,524 -0.09(-0.99%)
Mar 11, 2011 9.051 9.173 9.043 9.155 1,127,215 +0.04(+0.43%)
Mar 10, 2011 9.192 9.219 9.095 9.115 660,234 -0.20(-2.17%)
Mar 09, 2011 9.376 9.376 9.304 9.317 345,334 -0.06(-0.66%)
Mar 08, 2011 9.373 9.436 9.276 9.379 789,230 +0.03(+0.31%)
Mar 07, 2011 9.512 9.539 9.277 9.350 195,609 -0.13(-1.37%)
Mar 04, 2011 9.550 9.550 9.428 9.479 212,935 -0.07(-0.72%)
Mar 03, 2011 9.510 9.562 9.478 9.548 4,228,009 +0.14(+1.52%)
Mar 02, 2011 9.357 9.463 9.347 9.406 292,589 +0.04(+0.46%)
Mar 01, 2011 9.534 9.553 9.336 9.363 684,345 -0.14(-1.50%)
Feb 28, 2011 9.506 9.545 9.453 9.506 275,277 +0.04(+0.40%)
Feb 25, 2011 9.431 9.495 9.411 9.467 496,111 +0.11(+1.23%)
Feb 24, 2011 9.323 9.385 9.266 9.352 1,612,833 +0.03(+0.27%)
Feb 23, 2011 9.420 9.428 9.260 9.327 1,025,366 -0.11(-1.15%)
Feb 22, 2011 9.551 9.595 9.423 9.436 692,624 -0.29(-3.00%)
Feb 18, 2011 9.734 9.754 9.703 9.728 287,284 +0.01(+0.15%)
Feb 17, 2011 9.688 9.741 9.676 9.713 237,569 +0.03(+0.33%)
Feb 16, 2011 9.665 9.701 9.637 9.681 407,281 +0.07(+0.77%)
Feb 15, 2011 9.623 9.639 9.570 9.607 164,842 -0.05(-0.50%)
Feb 14, 2011 9.660 9.668 9.638 9.656 313,541 +0.01(+0.08%)
Feb 11, 2011 9.582 9.651 9.509 9.648 360,955 +0.02(+0.23%)
Feb 10, 2011 9.622 9.641 9.546 9.626 459,225 -0.06(-0.61%)
Feb 09, 2011 9.721 9.721 9.656 9.685 255,954 -0.05(-0.48%)
Feb 08, 2011 9.718 9.735 9.675 9.732 459,748 +0.02(+0.21%)
Feb 07, 2011 9.703 9.743 9.679 9.712 332,504 +0.06(+0.61%)
Feb 04, 2011 9.609 9.669 9.584 9.653 1,028,938 +0.04(+0.40%)
Feb 03, 2011 9.590 9.626 9.504 9.615 253,292 +0.02(+0.23%)
Feb 02, 2011 9.566 9.625 9.562 9.592 526,979 +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.