Indicators

Global Tech Ishares ETF (NY: IXN )

73.76 -0.11 (-0.15%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 7, 2024 Add to My Watchlist

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%)

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.