Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

72.03 +1.28 (+1.81%)
Streaming Delayed Price Updated: 3:34 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 (%)
May 29, 2009 6.380 6.425 6.326 6.425 537,871 +0.08(+1.20%)
May 28, 2009 6.345 6.380 6.251 6.349 176,064 +0.09(+1.41%)
May 27, 2009 6.323 6.397 6.244 6.261 167,514 -0.06(-0.96%)
May 26, 2009 6.108 6.326 6.108 6.322 206,140 +0.15(+2.51%)
May 22, 2009 6.212 6.213 6.112 6.167 135,680 -0.00(-0.05%)
May 21, 2009 6.197 6.215 6.105 6.169 236,961 -0.10(-1.59%)
May 20, 2009 6.345 6.393 6.246 6.269 282,941 -0.04(-0.67%)
May 19, 2009 6.229 6.371 6.229 6.311 208,171 +0.05(+0.77%)
May 18, 2009 6.156 6.282 6.131 6.263 164,053 +0.16(+2.59%)
May 15, 2009 6.110 6.169 6.076 6.105 1,169,494 -0.00(-0.07%)
May 14, 2009 6.039 6.143 6.039 6.110 208,609 +0.07(+1.17%)
May 13, 2009 6.088 6.095 6.001 6.039 229,615 -0.12(-1.88%)
May 12, 2009 6.216 6.263 6.108 6.155 841,367 -0.06(-0.94%)
May 11, 2009 6.145 6.260 6.108 6.213 253,063 -0.02(-0.31%)
May 08, 2009 6.270 6.270 6.129 6.232 439,223 +0.03(+0.52%)
May 07, 2009 6.436 6.436 6.133 6.200 412,848 -0.20(-3.06%)
May 06, 2009 6.390 6.417 6.305 6.396 318,974 +0.01(+0.18%)
May 05, 2009 6.398 6.398 6.310 6.384 452,165 -0.04(-0.55%)
May 04, 2009 6.338 6.419 6.290 6.419 393,798 +0.15(+2.45%)
May 01, 2009 6.133 6.266 6.133 6.266 477,631 +0.08(+1.30%)
Apr 30, 2009 6.266 6.329 6.159 6.186 552,304 +0.02(+0.28%)
Apr 29, 2009 6.121 6.244 6.104 6.168 917,880 +0.12(+1.93%)
Apr 28, 2009 6.009 6.091 5.993 6.051 120,946 -0.04(-0.60%)
Apr 27, 2009 6.066 6.168 6.060 6.088 270,519 -0.02(-0.38%)
Apr 24, 2009 6.089 6.167 6.053 6.111 1,361,188 +0.06(+0.99%)
Apr 23, 2009 6.067 6.070 5.932 6.051 142,930 +0.06(+0.98%)
Apr 22, 2009 5.884 6.110 5.884 5.993 148,190 +0.04(+0.69%)
Apr 21, 2009 5.785 5.972 5.785 5.952 295,054 +0.12(+2.03%)
Apr 20, 2009 5.953 5.953 5.817 5.833 181,885 -0.22(-3.58%)
Apr 17, 2009 6.025 6.085 5.982 6.050 167,828 -0.00(-0.02%)
Apr 16, 2009 5.937 6.076 5.911 6.051 214,964 +0.17(+2.83%)
Apr 15, 2009 5.931 5.931 5.789 5.884 191,762 -0.02(-0.37%)
Apr 14, 2009 5.950 5.960 5.864 5.906 880,191 -0.08(-1.34%)
Apr 13, 2009 6.034 6.050 5.903 5.987 281,874 +0.01(+0.15%)
Apr 09, 2009 5.960 5.990 5.921 5.978 165,674 +0.20(+3.52%)
Apr 08, 2009 5.754 5.829 5.711 5.775 218,302 +0.09(+1.65%)
Apr 07, 2009 5.838 5.838 5.555 5.681 217,871 -0.17(-2.85%)
Apr 06, 2009 5.868 5.868 5.760 5.848 196,707 -0.01(-0.20%)
Apr 03, 2009 5.884 5.915 5.799 5.860 443,717 +0.02(+0.33%)
Apr 02, 2009 5.715 5.937 5.715 5.841 555,293 +0.22(+3.85%)
Apr 01, 2009 5.488 5.630 5.378 5.624 224,923 +0.13(+2.45%)
Mar 31, 2009 5.439 5.692 5.428 5.490 420,379 +0.13(+2.43%)
Mar 30, 2009 5.506 5.506 5.310 5.360 98,223 -0.35(-6.14%)
Mar 26, 2009 5.653 5.710 5.593 5.710 191,030 +0.18(+3.33%)
Mar 25, 2009 5.595 5.613 5.403 5.526 2,586,497 +0.04(+0.64%)
Mar 24, 2009 5.561 5.564 5.134 5.491 205,517 -0.07(-1.34%)
Mar 23, 2009 5.433 5.589 5.433 5.566 284,439 +0.30(+5.60%)
Mar 20, 2009 5.351 5.362 5.210 5.270 120,741 -0.09(-1.64%)
Mar 19, 2009 5.444 5.444 5.327 5.358 314,624 +0.01(+0.27%)
Mar 18, 2009 5.269 5.396 5.197 5.343 218,192 +0.11(+2.04%)
Mar 17, 2009 5.058 5.256 5.058 5.237 349,180 +0.18(+3.53%)
Mar 16, 2009 5.120 5.186 4.962 5.058 415,632 -0.03(-0.55%)
Mar 13, 2009 5.136 5.136 5.057 5.086 0 -0.04(-0.80%)
Mar 12, 2009 5.003 5.129 4.952 5.127 115,932 +0.15(+2.93%)
Mar 11, 2009 4.854 5.025 4.854 4.981 312,312 +0.15(+3.12%)
Mar 10, 2009 4.668 4.842 4.585 4.830 245,450 +0.31(+6.89%)
Mar 09, 2009 4.570 4.697 4.498 4.519 194,204 -0.10(-2.09%)
Mar 06, 2009 4.656 4.765 4.526 4.615 0 -0.07(-1.50%)
Mar 05, 2009 4.760 4.800 4.664 4.686 435,892 -0.14(-2.92%)
Mar 04, 2009 4.808 4.898 4.618 4.827 320,356 +0.17(+3.59%)
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.