Indicators

Global Tech Ishares ETF (NY: IXN )

76.75 +0.85 (+1.12%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.201	8.248	8.095	8.151	268,514	-0.03(-0.37%)
Sep 29, 2010	8.144	8.212	8.144	8.181	246,244	+0.01(+0.18%)
Sep 28, 2010	8.176	8.177	8.047	8.167	627,858	+0.01(+0.13%)
Sep 27, 2010	8.176	8.212	8.133	8.157	453,336	-0.01(-0.09%)
Sep 24, 2010	8.105	8.173	8.088	8.164	125,041	+0.17(+2.13%)
Sep 23, 2010	7.966	8.073	7.956	7.994	350,693	-0.03(-0.42%)
Sep 22, 2010	8.041	8.062	7.978	8.028	218,461	-0.03(-0.33%)
Sep 21, 2010	8.091	8.126	8.037	8.054	227,077	-0.01(-0.18%)
Sep 20, 2010	7.995	8.087	7.976	8.069	211,528	+0.12(+1.51%)
Sep 17, 2010	7.948	7.998	7.943	7.948	190,847	+0.05(+0.61%)
Sep 15, 2010	7.844	7.915	7.832	7.900	157,869	+0.03(+0.35%)
Sep 14, 2010	7.819	7.922	7.802	7.872	574,417	+0.03(+0.43%)
Sep 13, 2010	7.755	7.853	7.736	7.838	441,857	+0.17(+2.18%)
Sep 10, 2010	7.654	7.680	7.627	7.671	133,800	+0.02(+0.21%)
Sep 09, 2010	7.733	7.733	7.634	7.655	266,476	+0.03(+0.44%)
Sep 08, 2010	7.599	7.662	7.599	7.621	384,748	+0.03(+0.37%)
Sep 07, 2010	7.646	7.676	7.593	7.593	278,432	-0.07(-0.92%)
Sep 03, 2010	7.640	7.677	7.607	7.664	218,379	+0.12(+1.63%)
Sep 02, 2010	7.485	7.547	7.485	7.541	330,285	+0.05(+0.63%)

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.