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 (%)
Jun 30, 2011 8.934 9.035 8.934 9.024 627,874 +0.12(+1.33%)
Jun 29, 2011 8.875 8.908 8.822 8.906 141,009 +0.08(+0.96%)
Jun 28, 2011 8.761 8.829 8.761 8.822 70,883 +0.10(+1.20%)
Jun 27, 2011 8.606 8.764 8.606 8.717 216,480 +0.09(+1.05%)
Jun 24, 2011 8.751 8.751 8.621 8.627 93,431 -0.11(-1.30%)
Jun 23, 2011 8.576 8.741 8.557 8.741 352,896 +0.03(+0.39%)
Jun 22, 2011 8.744 8.777 8.705 8.707 209,038 -0.05(-0.56%)
Jun 21, 2011 8.642 8.772 8.621 8.755 212,732 +0.17(+1.97%)
Jun 20, 2011 8.586 8.610 8.580 8.586 1,092,082 -0.00(-0.02%)
Jun 17, 2011 8.702 8.702 8.558 8.588 172,148 -0.03(-0.31%)
Jun 16, 2011 8.654 8.674 8.538 8.614 166,489 -0.05(-0.54%)
Jun 15, 2011 8.730 8.764 8.633 8.661 223,663 -0.17(-1.92%)
Jun 14, 2011 8.789 8.863 8.789 8.830 95,768 +0.13(+1.54%)
Jun 13, 2011 8.727 8.749 8.670 8.696 198,031 -0.01(-0.07%)
Jun 10, 2011 8.795 8.807 8.699 8.702 291,918 -0.16(-1.81%)
Jun 09, 2011 8.855 8.900 8.828 8.863 119,573 +0.03(+0.33%)
Jun 08, 2011 8.908 8.908 8.817 8.833 264,968 -0.10(-1.09%)
Jun 07, 2011 8.982 9.001 8.931 8.931 180,755 -0.01(-0.07%)
Jun 06, 2011 8.981 9.017 8.928 8.936 214,390 -0.07(-0.78%)
Jun 03, 2011 9.011 9.067 8.984 9.007 128,527 -0.01(-0.07%)
May 24, 2011 9.057 9.094 9.013 9.013 436,165 -0.03(-0.33%)
May 23, 2011 9.059 9.064 8.992 9.042 282,312 -0.15(-1.62%)
May 20, 2011 9.226 9.261 9.188 9.191 217,678 -0.06(-0.65%)
May 19, 2011 9.265 9.271 9.210 9.251 78,845 -0.02(-0.19%)
May 18, 2011 9.195 9.294 9.193 9.269 122,344 +0.09(+0.93%)
May 17, 2011 9.187 9.193 9.085 9.184 257,876 -0.02(-0.22%)
May 16, 2011 9.291 9.356 9.204 9.204 305,281 -0.13(-1.36%)
May 13, 2011 9.471 9.471 9.329 9.331 94,274 -0.12(-1.31%)
May 12, 2011 9.382 9.468 9.325 9.455 208,915 +0.05(+0.57%)
May 11, 2011 9.478 9.493 9.356 9.401 179,770 -0.12(-1.22%)
May 10, 2011 9.459 9.530 9.424 9.518 307,353 +0.08(+0.87%)
May 09, 2011 9.391 9.455 9.358 9.435 205,715 +0.05(+0.49%)
May 06, 2011 9.447 9.501 9.374 9.390 247,420 +0.03(+0.35%)
May 05, 2011 9.347 9.450 9.343 9.357 345,845 -0.06(-0.69%)
May 04, 2011 9.435 9.455 9.353 9.422 962,468 -0.04(-0.42%)
May 03, 2011 9.478 9.485 9.403 9.462 123,330 -0.00(-0.02%)
May 02, 2011 9.460 9.472 9.459 9.464 371,572 -0.03(-0.32%)
Apr 29, 2011 9.465 9.503 9.449 9.494 462,572 +0.01(+0.10%)
Apr 28, 2011 9.444 9.497 9.444 9.484 182,725 +0.01(+0.07%)
Apr 27, 2011 9.452 9.500 9.380 9.478 126,115 +0.08(+0.89%)
Apr 26, 2011 9.365 9.415 9.312 9.394 138,398 +0.07(+0.73%)
Apr 25, 2011 9.321 9.335 9.278 9.326 343,529 +0.00(+0.02%)
Apr 21, 2011 9.324 9.332 9.289 9.325 293,834 +0.09(+1.00%)
Apr 20, 2011 9.172 9.246 9.145 9.232 722,575 +0.24(+2.68%)
Apr 19, 2011 8.960 8.991 8.941 8.991 177,134 +0.04(+0.44%)
Apr 18, 2011 8.928 8.951 8.848 8.951 220,722 -0.09(-0.99%)
Apr 15, 2011 9.082 9.097 9.014 9.041 464,562 -0.07(-0.76%)
Apr 14, 2011 9.051 9.110 9.009 9.110 165,198 +0.02(+0.24%)
Apr 13, 2011 9.092 9.138 9.050 9.088 123,126 +0.06(+0.68%)
Apr 12, 2011 9.031 9.057 8.993 9.026 637,153 -0.08(-0.86%)
Apr 11, 2011 9.166 9.166 9.081 9.104 954,948 -0.03(-0.37%)
Apr 08, 2011 9.244 9.262 9.122 9.138 149,118 -0.04(-0.39%)
Apr 07, 2011 9.168 9.232 9.125 9.173 312,571 -0.04(-0.40%)
Apr 06, 2011 9.188 9.225 9.169 9.210 105,123 +0.07(+0.72%)
Apr 05, 2011 9.156 9.212 9.144 9.144 175,653 -0.01(-0.15%)
Apr 04, 2011 9.206 9.241 9.126 9.158 139,111 -0.05(-0.51%)
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.