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 (%)
May 24, 2011 9.059 9.096 9.015 9.015 436,051 -0.03(-0.33%)
May 23, 2011 9.061 9.067 8.995 9.045 282,238 -0.15(-1.62%)
May 20, 2011 9.229 9.263 9.190 9.193 217,621 -0.06(-0.65%)
May 19, 2011 9.267 9.273 9.213 9.254 78,825 -0.02(-0.19%)
May 18, 2011 9.198 9.297 9.195 9.272 122,312 +0.09(+0.93%)
May 17, 2011 9.189 9.195 9.087 9.186 257,808 -0.02(-0.22%)
May 16, 2011 9.294 9.358 9.207 9.207 305,201 -0.13(-1.36%)
May 13, 2011 9.473 9.473 9.332 9.333 94,249 -0.12(-1.31%)
May 12, 2011 9.385 9.470 9.328 9.457 208,860 +0.05(+0.57%)
May 11, 2011 9.481 9.496 9.359 9.404 179,723 -0.12(-1.22%)
May 10, 2011 9.461 9.532 9.426 9.520 307,273 +0.08(+0.87%)
May 09, 2011 9.394 9.457 9.360 9.438 205,661 +0.05(+0.49%)
May 06, 2011 9.450 9.504 9.376 9.392 247,356 +0.03(+0.35%)
May 05, 2011 9.350 9.452 9.345 9.360 345,755 -0.06(-0.69%)
May 04, 2011 9.438 9.457 9.355 9.425 962,216 -0.04(-0.42%)
May 03, 2011 9.481 9.488 9.406 9.464 123,297 -0.00(-0.02%)
May 02, 2011 9.462 9.475 9.461 9.466 371,475 -0.03(-0.32%)
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%)
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.