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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 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 (%)
Sep 28, 2012 10.37 10.39 10.31 10.32 599,064 -0.09(-0.90%)
Sep 27, 2012 10.28 10.43 10.27 10.41 63,476 +0.17(+1.62%)
Sep 26, 2012 10.31 10.31 10.20 10.24 150,000 -0.10(-0.97%)
Sep 25, 2012 10.52 10.53 10.33 10.34 246,585 -0.13(-1.28%)
Sep 24, 2012 10.46 10.50 10.45 10.48 217,330 -0.08(-0.75%)
Sep 21, 2012 10.63 10.64 10.56 10.56 68,234 +0.01(+0.08%)
Sep 20, 2012 10.56 10.56 10.50 10.55 85,653 -0.05(-0.51%)
Sep 19, 2012 10.59 10.63 10.58 10.60 87,878 +0.00(+0.04%)
Sep 18, 2012 10.60 10.61 10.57 10.60 77,838 +0.01(+0.10%)
Sep 17, 2012 10.61 10.61 10.56 10.59 378,892 -0.03(-0.24%)
Sep 14, 2012 10.60 10.66 10.59 10.61 449,124 +0.10(+0.95%)
Sep 13, 2012 10.36 10.55 10.36 10.51 146,723 +0.15(+1.45%)
Sep 12, 2012 10.36 10.36 10.30 10.36 232,665 +0.08(+0.78%)
Sep 11, 2012 10.27 10.33 10.27 10.28 81,404 +0.06(+0.55%)
Sep 10, 2012 10.35 10.35 10.22 10.23 152,178 -0.13(-1.21%)
Sep 07, 2012 10.33 10.36 10.30 10.35 213,054 +0.02(+0.23%)
Sep 06, 2012 10.16 10.33 10.16 10.33 147,239 +0.22(+2.17%)
Sep 05, 2012 10.09 10.15 10.06 10.11 3,239,992 -0.01(-0.13%)
Sep 04, 2012 10.13 10.15 10.04 10.12 171,561 -0.01(-0.06%)
Aug 31, 2012 10.12 10.18 10.06 10.13 566,257 +0.07(+0.67%)
Aug 30, 2012 10.14 10.14 10.06 10.06 286,523 -0.13(-1.29%)
Aug 29, 2012 10.19 10.21 10.16 10.19 59,521 +0.00(+0.04%)
Aug 27, 2012 10.21 10.23 10.16 10.19 129,740 -0.02(-0.22%)
Aug 24, 2012 10.11 10.23 10.10 10.21 75,720 +0.05(+0.51%)
Aug 23, 2012 10.19 10.22 10.15 10.16 85,867 -0.08(-0.82%)
Aug 22, 2012 10.19 10.25 10.15 10.24 112,173 +0.01(+0.13%)
Aug 21, 2012 10.31 10.34 10.20 10.23 179,356 -0.06(-0.57%)
Aug 20, 2012 10.23 10.29 10.21 10.29 347,647 +0.04(+0.42%)
Aug 17, 2012 10.20 10.25 10.20 10.24 48,416 +0.03(+0.31%)
Aug 16, 2012 10.10 10.22 10.10 10.21 77,704 +0.16(+1.57%)
Aug 15, 2012 10.04 10.08 10.04 10.05 50,876 +0.02(+0.24%)
Aug 14, 2012 10.09 10.11 10.03 10.03 103,239 -0.03(-0.34%)
Aug 13, 2012 10.04 10.07 10.000 10.06 52,812 +0.00(+0.00%)
Aug 10, 2012 9.989 10.06 9.989 10.06 34,241 +0.02(+0.24%)
Aug 09, 2012 9.995 10.05 9.915 10.04 133,513 +0.06(+0.55%)
Aug 08, 2012 9.949 10.01 9.947 9.985 182,043 +0.01(+0.06%)
Aug 07, 2012 9.922 10.01 9.922 9.978 236,947 +0.07(+0.72%)
Aug 06, 2012 9.867 9.939 9.867 9.907 624,928 +0.09(+0.90%)
Aug 03, 2012 9.752 9.842 9.646 9.819 1,348,606 +0.19(+2.00%)
Aug 02, 2012 9.591 9.707 9.558 9.627 945,632 -0.08(-0.78%)
Aug 01, 2012 9.794 9.794 9.643 9.703 1,085,057 -0.03(-0.35%)
Jul 31, 2012 9.716 9.775 9.716 9.737 617,314 +0.07(+0.68%)
Jul 30, 2012 9.675 9.729 9.651 9.672 52,055 +0.01(+0.06%)
Jul 27, 2012 9.487 9.691 9.487 9.666 47,163 +0.22(+2.29%)
Jul 26, 2012 9.437 9.484 9.403 9.449 252,134 +0.16(+1.70%)
Jul 25, 2012 9.299 9.357 9.264 9.291 270,304 -0.06(-0.59%)
Jul 24, 2012 9.461 9.461 9.304 9.346 258,709 -0.09(-0.90%)
Jul 23, 2012 9.390 9.457 9.302 9.431 517,405 -0.13(-1.39%)
Jul 20, 2012 9.672 9.672 9.564 9.564 279,774 -0.13(-1.32%)
Jul 19, 2012 9.669 9.707 9.652 9.692 333,224 +0.14(+1.52%)
Jul 18, 2012 9.494 9.570 9.491 9.548 392,464 +0.16(+1.68%)
Jul 17, 2012 9.424 9.424 9.293 9.390 310,731 +0.01(+0.13%)
Jul 16, 2012 9.403 9.416 9.367 9.378 116,650 -0.04(-0.44%)
Jul 13, 2012 9.291 9.428 9.291 9.419 116,416 +0.15(+1.59%)
Jul 12, 2012 9.303 9.325 9.193 9.272 192,432 -0.13(-1.35%)
Jul 11, 2012 9.437 9.437 9.321 9.398 507,446 -0.02(-0.25%)
Jul 10, 2012 9.549 9.592 9.385 9.422 220,346 -0.10(-1.07%)
Jul 09, 2012 9.543 9.548 9.469 9.524 211,251 -0.05(-0.50%)
Jul 06, 2012 9.645 9.669 9.507 9.572 263,561 -0.19(-1.97%)
Jul 05, 2012 9.730 9.803 9.700 9.764 223,530 +0.01(+0.09%)
Jul 03, 2012 9.686 9.755 9.679 9.755 33,128 +0.08(+0.83%)
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.