Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

73.62 -0.19 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2012 9.412 9.468 9.386 9.433 712,956 +0.09(+0.95%)
Jan 31, 2012 9.371 9.397 9.295 9.344 397,337 +0.00(+0.05%)
Jan 30, 2012 9.256 9.343 9.235 9.339 219,604 +0.01(+0.14%)
Jan 27, 2012 9.292 9.336 9.290 9.326 216,592 +0.01(+0.13%)
Jan 26, 2012 9.411 9.411 9.286 9.314 458,682 -0.04(-0.45%)
Jan 25, 2012 9.328 9.365 9.264 9.356 168,574 +0.09(+1.01%)
Jan 24, 2012 9.225 9.270 9.210 9.262 189,702 +0.00(+0.03%)
Jan 23, 2012 9.247 9.304 9.217 9.259 146,223 +0.04(+0.42%)
Jan 20, 2012 9.180 9.231 9.180 9.220 163,592 +0.03(+0.31%)
Jan 19, 2012 9.183 9.213 9.165 9.192 735,099 +0.08(+0.93%)
Jan 18, 2012 9.005 9.128 9.005 9.107 582,689 +0.14(+1.53%)
Jan 17, 2012 8.969 9.026 8.950 8.971 513,524 +0.06(+0.67%)
Jan 13, 2012 8.905 8.926 8.870 8.911 267,110 -0.04(-0.45%)
Jan 12, 2012 8.939 8.966 8.914 8.951 71,888 +0.03(+0.32%)
Jan 11, 2012 8.887 8.938 8.878 8.923 168,359 +0.01(+0.08%)
Jan 10, 2012 8.965 8.984 8.905 8.916 443,546 +0.03(+0.33%)
Jan 09, 2012 8.907 8.907 8.850 8.886 302,802 -0.01(-0.10%)
Jan 06, 2012 8.886 8.914 8.853 8.895 448,730 -0.02(-0.22%)
Jan 05, 2012 8.858 8.927 8.835 8.914 137,744 +0.01(+0.15%)
Jan 04, 2012 8.849 8.908 8.822 8.901 97,170 +0.17(+1.94%)
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%)
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.