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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2009 6.264 6.327 6.158 6.184 552,449 +0.02(+0.28%)
Apr 29, 2009 6.120 6.242 6.102 6.166 918,121 +0.12(+1.93%)
Apr 28, 2009 6.007 6.089 5.991 6.049 120,978 -0.04(-0.60%)
Apr 27, 2009 6.064 6.166 6.058 6.086 270,590 -0.02(-0.38%)
Apr 24, 2009 6.087 6.165 6.051 6.109 1,361,545 +0.06(+0.99%)
Apr 23, 2009 6.066 6.068 5.931 6.049 142,968 +0.06(+0.98%)
Apr 22, 2009 5.883 6.108 5.883 5.991 148,229 +0.04(+0.69%)
Apr 21, 2009 5.783 5.971 5.783 5.950 295,132 +0.12(+2.03%)
Apr 20, 2009 5.952 5.952 5.816 5.832 181,933 -0.22(-3.58%)
Apr 17, 2009 6.023 6.083 5.981 6.048 167,872 -0.00(-0.02%)
Apr 16, 2009 5.935 6.074 5.909 6.049 215,020 +0.17(+2.83%)
Apr 15, 2009 5.930 5.930 5.788 5.883 191,812 -0.02(-0.37%)
Apr 14, 2009 5.949 5.959 5.862 5.905 880,422 -0.08(-1.34%)
Apr 13, 2009 6.032 6.048 5.902 5.985 281,947 +0.01(+0.15%)
Apr 09, 2009 5.959 5.988 5.919 5.976 165,717 +0.20(+3.52%)
Apr 08, 2009 5.753 5.827 5.709 5.773 218,359 +0.09(+1.65%)
Apr 07, 2009 5.836 5.836 5.554 5.680 217,928 -0.17(-2.85%)
Apr 06, 2009 5.867 5.867 5.759 5.846 196,759 -0.01(-0.20%)
Apr 03, 2009 5.883 5.914 5.798 5.858 443,834 +0.02(+0.33%)
Apr 02, 2009 5.713 5.935 5.713 5.839 555,439 +0.22(+3.85%)
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.