Indicators

Global Tech Ishares ETF (NY: IXN )

76.67 +0.77 (+1.01%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.754	7.784	7.699	7.756	432,397	+0.00(+0.06%)
Nov 27, 2009	7.728	7.775	7.669	7.751	120,385	-0.12(-1.56%)
Nov 25, 2009	7.860	7.899	7.860	7.874	339,734	+0.02(+0.26%)
Nov 24, 2009	7.862	7.880	7.817	7.854	124,428	-0.03(-0.35%)
Nov 23, 2009	7.862	7.934	7.832	7.881	156,358	+0.11(+1.43%)
Nov 20, 2009	7.741	7.793	7.730	7.770	139,093	-0.05(-0.65%)
Nov 19, 2009	7.896	7.906	7.769	7.821	300,349	-0.14(-1.82%)
Nov 18, 2009	7.982	7.995	7.925	7.966	971,370	-0.02(-0.26%)
Nov 17, 2009	7.952	7.988	7.934	7.987	257,194	-0.01(-0.11%)
Nov 16, 2009	7.953	8.019	7.934	7.995	226,599	+0.09(+1.18%)
Nov 13, 2009	7.845	7.915	7.845	7.902	150,407	+0.08(+1.08%)
Nov 12, 2009	7.841	7.895	7.795	7.818	117,615	-0.06(-0.72%)
Nov 11, 2009	7.886	7.919	7.837	7.874	223,014	+0.04(+0.56%)
Nov 10, 2009	7.814	7.854	7.787	7.830	308,413	-0.01(-0.17%)
Nov 09, 2009	7.748	7.843	7.747	7.843	236,989	+0.18(+2.40%)
Nov 06, 2009	7.621	7.688	7.574	7.659	164,456	+0.02(+0.21%)
Nov 05, 2009	7.621	7.659	7.582	7.643	1,139,096	+0.11(+1.49%)
Nov 04, 2009	7.493	7.598	7.493	7.531	499,964	+0.06(+0.84%)
Nov 03, 2009	7.386	7.469	7.386	7.468	289,322	+0.01(+0.20%)

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.