Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.196	5.217	5.146	5.191	103,449	-0.04(-0.70%)
Nov 26, 2008	4.972	5.257	4.958	5.228	234,526	+0.17(+3.41%)
Nov 25, 2008	5.118	5.175	4.930	5.055	414,072	+0.02(+0.35%)
Nov 24, 2008	4.824	5.159	4.824	5.038	363,380	+0.27(+5.67%)
Nov 21, 2008	4.563	4.774	4.532	4.767	665,631	+0.19(+4.15%)
Nov 20, 2008	4.747	4.871	4.532	4.577	408,997	-0.13(-2.85%)
Nov 19, 2008	5.028	5.071	4.712	4.712	209,423	-0.36(-7.01%)
Nov 18, 2008	4.956	5.073	4.876	5.067	106,281	+0.07(+1.37%)
Nov 17, 2008	5.129	5.129	4.971	4.998	167,096	-0.09(-1.78%)
Nov 14, 2008	5.390	5.390	5.079	5.089	477,220	-0.33(-6.05%)
Nov 13, 2008	5.080	5.417	4.836	5.417	200,969	+0.27(+5.35%)
Nov 12, 2008	5.285	5.301	5.117	5.142	124,024	-0.19(-3.50%)
Nov 11, 2008	5.392	5.498	5.269	5.328	424,312	-0.22(-3.94%)
Nov 10, 2008	5.572	5.668	5.440	5.547	1,012,801	-0.01(-0.16%)
Nov 07, 2008	5.396	5.593	5.396	5.555	171,454	+0.20(+3.68%)
Nov 06, 2008	5.691	5.691	5.358	5.358	421,248	-0.36(-6.29%)
Nov 05, 2008	6.101	6.133	5.712	5.718	454,744	-0.35(-5.72%)
Nov 04, 2008	5.880	6.086	5.880	6.065	223,199	+0.27(+4.59%)

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.