Indicators

Global Tech Ishares ETF (NY: IXN )

72.86 +2.00 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.378	6.424	6.324	6.424	538,012	+0.08(+1.20%)
May 28, 2009	6.343	6.378	6.250	6.348	176,110	+0.09(+1.41%)
May 27, 2009	6.321	6.396	6.242	6.259	167,558	-0.06(-0.96%)
May 26, 2009	6.106	6.324	6.106	6.320	206,194	+0.15(+2.51%)
May 22, 2009	6.210	6.212	6.110	6.165	135,715	-0.00(-0.05%)
May 21, 2009	6.196	6.213	6.104	6.168	237,023	-0.10(-1.59%)
May 20, 2009	6.343	6.392	6.244	6.267	283,015	-0.04(-0.67%)
May 19, 2009	6.228	6.370	6.228	6.310	208,226	+0.05(+0.77%)
May 18, 2009	6.155	6.280	6.130	6.261	164,096	+0.16(+2.59%)
May 15, 2009	6.108	6.168	6.074	6.104	1,169,800	-0.00(-0.07%)
May 14, 2009	6.038	6.142	6.038	6.108	208,664	+0.07(+1.17%)
May 13, 2009	6.086	6.093	6.000	6.037	229,675	-0.12(-1.88%)
May 12, 2009	6.215	6.261	6.106	6.153	841,588	-0.06(-0.94%)
May 11, 2009	6.143	6.258	6.106	6.212	253,129	-0.02(-0.30%)
May 08, 2009	6.269	6.269	6.127	6.231	439,339	+0.03(+0.52%)
May 07, 2009	6.434	6.434	6.131	6.199	412,956	-0.20(-3.06%)
May 06, 2009	6.389	6.415	6.304	6.394	319,058	+0.01(+0.18%)
May 05, 2009	6.396	6.396	6.308	6.383	452,283	-0.04(-0.55%)
May 04, 2009	6.336	6.418	6.289	6.418	393,901	+0.15(+2.45%)

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.