Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.36	10.36	10.26	10.28	1,394,807	-0.09(-0.87%)
Apr 27, 2012	10.38	10.40	10.32	10.37	717,912	+0.01(+0.06%)
Apr 26, 2012	10.29	10.38	10.28	10.36	211,340	+0.09(+0.90%)
Apr 25, 2012	10.24	10.27	10.22	10.27	239,185	+0.28(+2.84%)
Apr 24, 2012	10.02	10.06	9.949	9.986	369,291	-0.03(-0.34%)
Apr 23, 2012	10.02	10.04	9.937	10.02	1,518,673	-0.11(-1.09%)
Apr 20, 2012	10.21	10.23	10.11	10.13	231,560	-0.04(-0.44%)
Apr 19, 2012	10.26	10.33	10.14	10.18	215,247	-0.11(-1.07%)
Apr 18, 2012	10.29	10.33	10.26	10.29	271,521	-0.07(-0.68%)
Apr 17, 2012	10.19	10.37	10.19	10.36	428,537	+0.20(+1.93%)
Apr 16, 2012	10.27	10.29	10.13	10.16	648,969	-0.09(-0.86%)
Apr 13, 2012	10.41	10.41	10.25	10.25	330,849	-0.17(-1.63%)
Apr 12, 2012	10.30	10.42	10.30	10.42	316,694	+0.12(+1.20%)
Apr 11, 2012	10.32	10.35	10.27	10.29	272,005	+0.05(+0.52%)
Apr 10, 2012	10.41	10.44	10.23	10.24	472,150	-0.17(-1.59%)
Apr 09, 2012	10.38	10.46	10.34	10.40	198,618	-0.08(-0.79%)
Apr 05, 2012	10.42	10.50	10.41	10.49	271,878	+0.05(+0.45%)
Apr 04, 2012	10.50	10.52	10.39	10.44	409,703	-0.18(-1.71%)
Apr 03, 2012	10.67	10.69	10.58	10.62	318,369	-0.02(-0.15%)

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.