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 (%)
Jul 31, 2012 9.719 9.777 9.719 9.740 617,152 +0.07(+0.68%)
Jul 30, 2012 9.677 9.732 9.654 9.674 52,041 +0.01(+0.06%)
Jul 27, 2012 9.489 9.693 9.489 9.668 47,150 +0.22(+2.29%)
Jul 26, 2012 9.440 9.486 9.405 9.452 252,068 +0.16(+1.70%)
Jul 25, 2012 9.301 9.359 9.267 9.293 270,233 -0.06(-0.59%)
Jul 24, 2012 9.464 9.464 9.307 9.349 258,641 -0.09(-0.90%)
Jul 23, 2012 9.392 9.459 9.304 9.434 517,270 -0.13(-1.39%)
Jul 20, 2012 9.674 9.674 9.567 9.567 279,701 -0.13(-1.32%)
Jul 19, 2012 9.671 9.710 9.655 9.695 333,136 +0.14(+1.52%)
Jul 18, 2012 9.496 9.573 9.494 9.550 392,361 +0.16(+1.68%)
Jul 17, 2012 9.426 9.426 9.295 9.393 310,650 +0.01(+0.13%)
Jul 16, 2012 9.405 9.419 9.370 9.380 116,620 -0.04(-0.44%)
Jul 13, 2012 9.293 9.430 9.293 9.422 116,385 +0.15(+1.59%)
Jul 12, 2012 9.305 9.328 9.195 9.274 192,381 -0.13(-1.35%)
Jul 11, 2012 9.440 9.440 9.323 9.401 507,313 -0.02(-0.25%)
Jul 10, 2012 9.552 9.595 9.388 9.425 220,288 -0.10(-1.07%)
Jul 09, 2012 9.546 9.550 9.471 9.526 211,196 -0.05(-0.50%)
Jul 06, 2012 9.647 9.671 9.510 9.574 263,492 -0.19(-1.97%)
Jul 05, 2012 9.732 9.805 9.702 9.767 223,471 +0.01(+0.09%)
Jul 03, 2012 9.689 9.758 9.682 9.758 33,120 +0.08(+0.83%)
Jul 02, 2012 9.686 9.707 9.622 9.677 2,910,744 +0.01(+0.14%)
Jun 29, 2012 9.577 9.673 9.545 9.664 706,764 +0.29(+3.09%)
Jun 28, 2012 9.401 9.401 9.269 9.374 180,736 -0.07(-0.71%)
Jun 27, 2012 9.426 9.477 9.409 9.441 204,207 +0.06(+0.67%)
Jun 26, 2012 9.368 9.399 9.320 9.379 127,146 +0.03(+0.30%)
Jun 25, 2012 9.461 9.461 9.332 9.350 151,294 -0.23(-2.41%)
Jun 22, 2012 9.525 9.582 9.507 9.582 103,165 +0.09(+0.96%)
Jun 21, 2012 9.743 9.743 9.489 9.490 337,331 -0.27(-2.72%)
Jun 20, 2012 9.747 9.787 9.682 9.756 148,266 +0.04(+0.39%)
Jun 19, 2012 9.690 9.771 9.690 9.719 133,158 +0.10(+1.00%)
Jun 18, 2012 9.558 9.655 9.548 9.622 97,628 +0.06(+0.58%)
Jun 15, 2012 9.472 9.576 9.461 9.567 175,816 +0.12(+1.28%)
Jun 14, 2012 9.432 9.472 9.381 9.447 144,233 +0.03(+0.27%)
Jun 13, 2012 9.482 9.519 9.411 9.421 61,895 -0.07(-0.77%)
Jun 12, 2012 9.417 9.494 9.366 9.494 80,689 +0.11(+1.20%)
Jun 11, 2012 9.598 9.634 9.371 9.381 580,066 -0.11(-1.21%)
Jun 08, 2012 9.406 9.497 9.374 9.496 113,221 +0.02(+0.24%)
Jun 07, 2012 9.597 9.631 9.473 9.473 223,376 +0.00(+0.02%)
Jun 06, 2012 9.332 9.473 9.329 9.472 172,219 +0.23(+2.51%)
Jun 05, 2012 9.174 9.247 9.170 9.240 351,176 +0.07(+0.71%)
Jun 04, 2012 9.143 9.200 9.067 9.174 634,035 +0.04(+0.44%)
Jun 01, 2012 9.223 9.273 9.134 9.134 4,154,600 -0.27(-2.89%)
May 31, 2012 9.444 9.445 9.335 9.406 763,966 -0.02(-0.24%)
May 30, 2012 9.421 9.459 9.392 9.429 415,741 -0.10(-1.08%)
May 29, 2012 9.485 9.567 9.464 9.531 193,387 +0.14(+1.50%)
May 25, 2012 9.381 9.399 9.345 9.390 2,645,260 -0.00(-0.03%)
May 24, 2012 9.497 9.502 9.344 9.393 263,210 -0.09(-0.99%)
May 23, 2012 9.406 9.488 9.308 9.487 275,193 -0.01(-0.09%)
May 22, 2012 9.588 9.588 9.444 9.496 487,091 -0.02(-0.19%)
May 21, 2012 9.308 9.513 9.289 9.513 279,032 +0.25(+2.73%)
May 18, 2012 9.397 9.419 9.243 9.261 769,674 -0.12(-1.25%)
May 17, 2012 9.519 9.540 9.378 9.378 518,682 -0.15(-1.56%)
May 16, 2012 9.637 9.643 9.503 9.527 492,316 -0.11(-1.13%)
May 15, 2012 9.681 9.755 9.618 9.635 332,261 -0.05(-0.52%)
May 14, 2012 9.716 9.751 9.679 9.686 221,857 -0.11(-1.11%)
May 11, 2012 9.726 9.884 9.726 9.795 448,569 -0.01(-0.14%)
May 10, 2012 9.921 9.921 9.792 9.808 587,483 -0.07(-0.68%)
May 09, 2012 9.805 9.924 9.741 9.875 649,231 -0.02(-0.21%)
May 08, 2012 9.893 9.918 9.765 9.896 196,728 -0.06(-0.64%)
May 07, 2012 9.891 9.991 9.891 9.960 317,172 -0.00(-0.04%)
May 04, 2012 10.12 10.12 9.963 9.964 306,366 -0.22(-2.20%)
May 03, 2012 10.30 10.31 10.17 10.19 356,212 -0.11(-1.05%)
May 02, 2012 10.25 10.30 10.21 10.30 516,644 +0.00(+0.00%)
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.