Skip to main content

Global Tech Ishares ETF (NY: IXN )

79.63 -0.45 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.39 16.39 16.23 16.28 144,271 -0.12(-0.74%)
May 28, 2015 16.38 16.41 16.34 16.40 163,067 +0.00(+0.02%)
May 27, 2015 16.21 16.43 16.20 16.40 104,739 +0.24(+1.50%)
May 26, 2015 16.34 16.34 16.09 16.15 311,396 -0.25(-1.50%)
May 22, 2015 16.38 16.40 16.40 16.40 46,929 -0.00(-0.02%)
May 21, 2015 16.31 16.41 16.31 16.40 110,673 +0.04(+0.27%)
May 20, 2015 16.36 16.42 16.32 16.36 213,165 +0.02(+0.12%)
May 19, 2015 16.37 16.42 16.34 16.34 102,257 -0.01(-0.05%)
May 18, 2015 16.31 16.38 16.25 16.35 76,859 +0.02(+0.15%)
May 15, 2015 16.37 16.39 16.29 16.32 65,250 -0.04(-0.27%)
May 14, 2015 16.22 16.36 16.17 16.36 156,059 +0.27(+1.65%)
May 13, 2015 16.09 16.17 16.06 16.10 118,268 +0.09(+0.59%)
May 12, 2015 16.00 16.06 15.91 16.00 79,236 -0.08(-0.48%)
May 11, 2015 16.14 16.16 16.08 16.08 54,697 -0.09(-0.57%)
May 08, 2015 16.09 16.18 16.06 16.18 250,449 +0.24(+1.53%)
May 07, 2015 15.84 15.97 15.84 15.93 281,281 +0.10(+0.63%)
May 06, 2015 15.99 15.99 15.72 15.83 239,612 -0.09(-0.56%)
May 05, 2015 16.11 16.14 15.92 15.92 111,544 -0.25(-1.55%)
May 04, 2015 16.21 16.26 16.17 16.17 619,902 +0.00(+0.03%)
May 01, 2015 16.07 16.18 16.02 16.17 163,926 +0.17(+1.07%)
Apr 30, 2015 16.14 16.17 15.96 15.99 83,985 -0.26(-1.60%)
Apr 29, 2015 16.28 16.32 16.17 16.25 345,932 -0.06(-0.40%)
Apr 28, 2015 16.33 16.38 16.23 16.32 217,839 -0.01(-0.08%)
Apr 27, 2015 16.37 16.40 16.30 16.33 235,469 +0.04(+0.27%)
Apr 24, 2015 16.29 16.29 16.23 16.29 237,327 +0.14(+0.85%)
Apr 23, 2015 16.06 16.20 16.05 16.15 256,538 +0.01(+0.06%)
Apr 22, 2015 16.01 16.14 15.97 16.14 78,786 +0.20(+1.27%)
Apr 21, 2015 16.00 16.06 15.94 15.94 349,964 +0.05(+0.32%)
Apr 20, 2015 15.76 15.91 15.76 15.89 912,496 +0.23(+1.46%)
Apr 17, 2015 15.76 15.76 15.62 15.66 123,387 -0.26(-1.66%)
Apr 16, 2015 15.92 15.96 15.86 15.92 193,899 -0.02(-0.12%)
Apr 15, 2015 15.88 16.00 15.86 15.94 146,309 +0.08(+0.48%)
Apr 14, 2015 15.92 15.96 15.80 15.87 1,250,555 -0.05(-0.30%)
Apr 13, 2015 15.98 16.06 15.91 15.92 822,774 -0.07(-0.42%)
Apr 10, 2015 15.91 15.98 15.88 15.98 78,816 +0.07(+0.44%)
Apr 09, 2015 15.84 15.93 15.80 15.91 315,477 +0.08(+0.53%)
Apr 08, 2015 15.81 15.89 15.78 15.83 128,976 +0.04(+0.23%)
Apr 07, 2015 15.85 15.91 15.79 15.79 387,440 -0.05(-0.29%)
Apr 06, 2015 15.64 15.87 15.64 15.84 121,769 +0.17(+1.10%)
Apr 02, 2015 15.70 15.67 15.67 15.67 1,236,841 +0.05(+0.31%)
Apr 01, 2015 15.70 15.70 15.55 15.62 112,211 -0.07(-0.42%)
Mar 31, 2015 15.73 15.78 15.65 15.68 500,139 -0.12(-0.77%)
Mar 30, 2015 15.75 15.83 15.68 15.81 70,789 +0.14(+0.89%)
Mar 27, 2015 15.63 15.67 15.55 15.67 98,984 +0.05(+0.30%)
Mar 26, 2015 15.53 15.67 15.41 15.62 171,058 -0.07(-0.43%)
Mar 25, 2015 16.05 16.09 15.67 15.69 397,351 -0.34(-2.13%)
Mar 24, 2015 16.08 16.14 16.03 16.03 224,144 -0.06(-0.35%)
Mar 23, 2015 16.11 16.15 16.07 16.09 311,649 +0.03(+0.21%)
Mar 20, 2015 16.05 16.13 16.05 16.05 112,217 +0.09(+0.59%)
Mar 19, 2015 16.00 16.00 15.89 15.96 139,979 -0.03(-0.21%)
Mar 18, 2015 15.78 16.05 15.72 15.99 143,067 +0.24(+1.54%)
Mar 17, 2015 15.69 15.78 15.69 15.75 265,658 +0.03(+0.17%)
Mar 16, 2015 15.61 15.72 15.61 15.72 271,073 +0.18(+1.17%)
Mar 13, 2015 15.55 15.57 15.44 15.54 218,129 -0.04(-0.24%)
Mar 12, 2015 15.53 15.59 15.51 15.58 481,762 +0.07(+0.44%)
Mar 11, 2015 15.63 15.63 15.50 15.51 170,860 -0.04(-0.27%)
Mar 10, 2015 15.75 15.77 15.55 15.55 229,232 -0.32(-2.02%)
Mar 09, 2015 15.83 15.94 15.81 15.87 87,999 +0.07(+0.43%)
Mar 06, 2015 16.00 16.01 15.80 15.80 82,176 -0.19(-1.20%)
Mar 05, 2015 16.06 16.09 15.95 16.00 114,952 -0.03(-0.16%)
Mar 04, 2015 16.00 16.03 15.91 16.02 135,058 -0.04(-0.25%)
Mar 03, 2015 16.15 16.17 16.03 16.06 215,511 -0.12(-0.75%)
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.