Indicators

Global Tech Ishares ETF (NY: IXN )

77.86 +0.86 (+1.12%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.753	8.769	8.729	8.729	327,653	-0.02(-0.25%)
Dec 29, 2011	8.683	8.753	8.680	8.751	589,547	+0.08(+0.98%)
Dec 28, 2011	8.739	8.747	8.653	8.666	684,248	-0.08(-0.90%)
Dec 27, 2011	8.726	8.790	8.719	8.745	198,253	+0.00(+0.05%)
Dec 23, 2011	8.701	8.742	8.669	8.741	267,806	+0.16(+1.85%)
Dec 21, 2011	8.658	8.672	8.498	8.582	397,710	-0.13(-1.47%)
Dec 20, 2011	8.583	8.719	8.583	8.710	190,384	+0.26(+3.13%)
Dec 19, 2011	8.555	8.573	8.427	8.445	601,244	-0.11(-1.24%)
Dec 16, 2011	8.572	8.657	8.540	8.551	220,431	+0.01(+0.07%)
Dec 15, 2011	8.652	8.665	8.538	8.545	297,944	-0.03(-0.36%)
Dec 14, 2011	8.692	8.714	8.562	8.576	771,847	-0.16(-1.78%)
Dec 13, 2011	8.847	8.893	8.699	8.732	1,081,008	-0.08(-0.89%)
Dec 12, 2011	8.860	8.863	8.746	8.810	264,194	-0.14(-1.54%)
Dec 09, 2011	8.843	8.970	8.824	8.948	116,412	+0.14(+1.58%)
Dec 08, 2011	8.900	8.946	8.785	8.809	267,258	-0.17(-1.84%)
Dec 07, 2011	8.906	9.001	8.858	8.974	132,567	+0.03(+0.33%)
Dec 06, 2011	8.936	8.990	8.921	8.945	185,124	-0.03(-0.36%)
Dec 05, 2011	8.987	9.039	8.928	8.977	202,564	+0.09(+1.01%)
Dec 02, 2011	8.942	8.986	8.882	8.887	91,659	-0.03(-0.30%)

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.