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 (%)
Nov 30, 2012 10.01 10.02 9.965 9.995 145,411 -0.01(-0.07%)
Nov 29, 2012 10.00 10.05 9.989 10.00 158,156 +0.04(+0.45%)
Nov 28, 2012 9.826 9.971 9.789 9.958 281,537 +0.06(+0.56%)
Nov 27, 2012 9.941 9.958 9.890 9.902 130,845 -0.04(-0.39%)
Nov 26, 2012 9.889 9.946 9.855 9.941 222,613 +0.03(+0.32%)
Nov 23, 2012 9.816 9.910 9.816 9.910 474,247 +0.19(+1.97%)
Nov 21, 2012 9.725 9.743 9.680 9.719 56,444 +0.04(+0.43%)
Nov 20, 2012 9.658 9.698 9.607 9.677 99,480 -0.04(-0.38%)
Nov 19, 2012 9.596 9.714 9.596 9.714 217,628 +0.24(+2.54%)
Nov 16, 2012 9.456 9.488 9.326 9.474 194,364 +0.04(+0.40%)
Nov 15, 2012 9.462 9.496 9.385 9.436 185,962 +0.01(+0.06%)
Nov 14, 2012 9.602 9.602 9.431 9.431 2,315,119 -0.10(-1.03%)
Nov 13, 2012 9.495 9.607 9.495 9.529 105,263 -0.06(-0.65%)
Nov 12, 2012 9.656 9.656 9.553 9.592 71,674 -0.01(-0.09%)
Nov 09, 2012 9.568 9.686 9.549 9.601 119,588 +0.04(+0.42%)
Nov 08, 2012 9.710 9.735 9.561 9.561 153,499 -0.12(-1.23%)
Nov 07, 2012 9.844 9.844 9.677 9.680 211,075 -0.23(-2.32%)
Nov 06, 2012 9.886 9.970 9.886 9.910 69,952 +0.06(+0.62%)
Nov 05, 2012 9.825 9.874 9.799 9.849 137,806 +0.05(+0.47%)
Nov 02, 2012 9.962 9.962 9.796 9.803 76,685 -0.13(-1.32%)
Nov 01, 2012 9.810 9.940 9.810 9.934 98,529 +0.09(+0.88%)
Oct 31, 2012 9.876 9.923 9.723 9.847 598,666 +0.06(+0.64%)
Oct 26, 2012 9.752 9.784 9.784 9.784 423,464 +0.01(+0.12%)
Oct 25, 2012 9.849 9.873 9.762 9.772 1,746,323 -0.00(-0.00%)
Oct 24, 2012 9.916 9.916 9.764 9.773 143,321 -0.04(-0.38%)
Oct 23, 2012 9.825 9.881 9.804 9.810 134,034 -0.04(-0.39%)
Oct 19, 2012 10.04 10.05 9.844 9.849 340,936 -0.23(-2.25%)
Oct 18, 2012 10.18 10.19 10.05 10.08 349,398 -0.13(-1.27%)
Oct 17, 2012 10.19 10.24 10.18 10.21 77,490 -0.07(-0.65%)
Oct 16, 2012 10.14 10.27 10.14 10.27 123,133 +0.18(+1.77%)
Oct 15, 2012 10.08 10.11 10.01 10.09 105,651 +0.07(+0.67%)
Oct 12, 2012 10.01 10.05 9.980 10.03 299,098 +0.03(+0.25%)
Oct 11, 2012 10.09 10.11 10.00 10.00 123,052 -0.02(-0.18%)
Oct 10, 2012 10.09 10.09 10.01 10.02 173,211 -0.09(-0.86%)
Oct 09, 2012 10.21 10.21 10.07 10.11 437,870 -0.16(-1.51%)
Oct 08, 2012 10.28 10.30 10.25 10.26 73,181 -0.08(-0.81%)
Oct 05, 2012 10.44 10.45 10.34 10.34 26,319 -0.06(-0.55%)
Oct 04, 2012 10.41 10.43 10.37 10.40 81,403 +0.02(+0.19%)
Oct 03, 2012 10.37 10.41 10.34 10.38 144,761 +0.03(+0.29%)
Oct 02, 2012 10.37 10.39 10.28 10.35 111,005 +0.04(+0.38%)
Oct 01, 2012 10.38 10.45 10.31 10.31 225,836 -0.01(-0.06%)
Sep 28, 2012 10.37 10.39 10.31 10.32 598,907 -0.09(-0.90%)
Sep 27, 2012 10.29 10.44 10.27 10.41 63,459 +0.17(+1.62%)
Sep 26, 2012 10.32 10.32 10.20 10.25 149,961 -0.10(-0.97%)
Sep 25, 2012 10.53 10.53 10.34 10.35 246,520 -0.13(-1.28%)
Sep 24, 2012 10.46 10.50 10.45 10.48 217,273 -0.08(-0.75%)
Sep 21, 2012 10.63 10.64 10.56 10.56 68,216 +0.01(+0.09%)
Sep 20, 2012 10.56 10.57 10.51 10.55 85,631 -0.05(-0.51%)
Sep 19, 2012 10.59 10.63 10.58 10.61 87,855 +0.00(+0.04%)
Sep 18, 2012 10.60 10.61 10.57 10.60 77,818 +0.01(+0.10%)
Sep 17, 2012 10.61 10.62 10.57 10.59 378,793 -0.03(-0.24%)
Sep 14, 2012 10.60 10.66 10.59 10.62 449,006 +0.10(+0.95%)
Sep 13, 2012 10.36 10.55 10.36 10.52 146,684 +0.15(+1.45%)
Sep 12, 2012 10.36 10.37 10.31 10.37 232,604 +0.08(+0.78%)
Sep 11, 2012 10.27 10.34 10.27 10.29 81,382 +0.06(+0.55%)
Sep 10, 2012 10.36 10.36 10.22 10.23 152,139 -0.13(-1.21%)
Sep 07, 2012 10.34 10.37 10.31 10.35 212,998 +0.02(+0.23%)
Sep 06, 2012 10.17 10.33 10.17 10.33 147,200 +0.22(+2.17%)
Sep 05, 2012 10.09 10.15 10.06 10.11 3,239,143 -0.01(-0.13%)
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.