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

Global Tech Ishares ETF (NY: IXN )

72.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Mar 30, 2012 10.57 10.58 10.48 10.52 743,376 -0.01(-0.09%)
Mar 29, 2012 10.50 10.55 10.46 10.53 436,775 -0.02(-0.20%)
Mar 28, 2012 10.59 10.64 10.51 10.55 680,025 -0.04(-0.39%)
Mar 27, 2012 10.59 10.63 10.58 10.60 384,064 +0.04(+0.37%)
Mar 26, 2012 10.48 10.56 10.46 10.56 300,716 +0.14(+1.38%)
Mar 23, 2012 10.40 10.41 10.35 10.41 233,013 +0.02(+0.16%)
Mar 22, 2012 10.35 10.42 10.35 10.40 389,142 -0.02(-0.21%)
Mar 21, 2012 10.44 10.46 10.39 10.42 529,323 -0.01(-0.07%)
Mar 20, 2012 10.38 10.43 10.35 10.43 310,885 -0.02(-0.20%)
Mar 19, 2012 10.41 10.47 10.38 10.45 259,923 +0.08(+0.75%)
Mar 16, 2012 10.39 10.40 10.35 10.37 185,763 +0.01(+0.11%)
Mar 15, 2012 10.34 10.39 10.31 10.36 352,008 +0.06(+0.59%)
Mar 14, 2012 10.30 10.35 10.25 10.30 410,039 +0.05(+0.45%)
Mar 13, 2012 10.12 10.25 10.12 10.25 817,247 +0.17(+1.70%)
Mar 12, 2012 10.07 10.08 10.03 10.08 176,421 +0.00(+0.00%)
Mar 09, 2012 10.07 10.10 10.06 10.08 77,052 +0.05(+0.52%)
Mar 08, 2012 9.994 10.05 9.966 10.03 153,263 +0.12(+1.26%)
Mar 07, 2012 9.877 9.921 9.866 9.904 190,108 +0.08(+0.79%)
Mar 06, 2012 9.834 9.851 9.776 9.826 873,563 -0.13(-1.28%)
Mar 05, 2012 10.01 10.04 9.920 9.954 310,119 -0.10(-0.99%)
Mar 02, 2012 10.07 10.09 10.03 10.05 253,022 -0.04(-0.35%)
Mar 01, 2012 10.09 10.11 10.05 10.09 3,589,184 +0.03(+0.34%)
Feb 29, 2012 10.13 10.15 10.04 10.06 523,176 -0.03(-0.27%)
Feb 28, 2012 10.01 10.09 10.00 10.08 339,565 +0.09(+0.86%)
Feb 27, 2012 9.921 10.02 9.883 9.996 227,000 -0.00(-0.01%)
Feb 24, 2012 9.996 10.01 9.967 9.997 145,051 +0.08(+0.84%)
Feb 23, 2012 9.875 9.932 9.822 9.914 765,518 +0.03(+0.28%)
Feb 22, 2012 9.900 9.935 9.883 9.886 131,444 -0.04(-0.37%)
Feb 21, 2012 9.927 9.961 9.880 9.923 559,126 +0.03(+0.33%)
Feb 17, 2012 9.902 9.911 9.865 9.890 508,924 +0.01(+0.12%)
Feb 16, 2012 9.719 9.883 9.713 9.878 232,757 +0.16(+1.64%)
Feb 15, 2012 9.807 9.877 9.718 9.719 946,190 -0.01(-0.11%)
Feb 14, 2012 9.715 9.734 9.655 9.730 167,993 +0.01(+0.15%)
Feb 13, 2012 9.750 9.752 9.675 9.715 248,657 +0.07(+0.76%)
Feb 10, 2012 9.622 9.673 9.618 9.642 607,970 -0.10(-1.02%)
Feb 09, 2012 9.685 9.752 9.673 9.741 268,848 +0.08(+0.80%)
Feb 08, 2012 9.640 9.670 9.600 9.664 292,853 +0.07(+0.73%)
Feb 07, 2012 9.573 9.631 9.523 9.594 6,734,114 +0.04(+0.40%)
Feb 06, 2012 9.530 9.559 9.498 9.556 136,025 -0.02(-0.20%)
Feb 03, 2012 9.538 9.591 9.520 9.575 297,124 +0.12(+1.23%)
Feb 02, 2012 9.468 9.488 9.443 9.459 2,838,059 +0.03(+0.30%)
Feb 01, 2012 9.410 9.466 9.383 9.431 713,143 +0.09(+0.95%)
Jan 31, 2012 9.368 9.395 9.292 9.341 397,441 +0.00(+0.05%)
Jan 30, 2012 9.254 9.341 9.233 9.337 219,662 +0.01(+0.14%)
Jan 27, 2012 9.289 9.334 9.288 9.324 216,648 +0.01(+0.13%)
Jan 26, 2012 9.408 9.408 9.283 9.312 458,802 -0.04(-0.45%)
Jan 25, 2012 9.325 9.363 9.261 9.353 168,619 +0.09(+1.01%)
Jan 24, 2012 9.223 9.267 9.208 9.260 189,751 +0.00(+0.03%)
Jan 23, 2012 9.245 9.301 9.215 9.257 146,262 +0.04(+0.42%)
Jan 20, 2012 9.178 9.229 9.178 9.218 163,635 +0.03(+0.31%)
Jan 19, 2012 9.181 9.211 9.163 9.190 735,292 +0.08(+0.93%)
Jan 18, 2012 9.002 9.126 9.002 9.105 582,842 +0.14(+1.53%)
Jan 17, 2012 8.967 9.023 8.947 8.968 513,659 +0.06(+0.67%)
Jan 13, 2012 8.903 8.924 8.867 8.909 267,180 -0.04(-0.45%)
Jan 12, 2012 8.937 8.964 8.912 8.949 71,906 +0.03(+0.32%)
Jan 11, 2012 8.885 8.936 8.876 8.921 168,403 +0.01(+0.08%)
Jan 10, 2012 8.962 8.982 8.903 8.913 443,662 +0.03(+0.33%)
Jan 09, 2012 8.904 8.904 8.848 8.884 302,882 -0.01(-0.10%)
Jan 06, 2012 8.884 8.912 8.851 8.892 448,848 -0.02(-0.22%)
Jan 05, 2012 8.855 8.924 8.833 8.912 137,780 +0.01(+0.15%)
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.