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

Global Tech Ishares ETF (NY: IXN )

70.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 9.363 9.397 9.314 9.397 388,325 +0.07(+0.73%)
Jan 28, 2011 9.560 9.575 9.310 9.329 719,410 -0.22(-2.27%)
Jan 27, 2011 9.520 9.572 9.512 9.545 999,802 +0.04(+0.45%)
Jan 26, 2011 9.460 9.522 9.448 9.503 383,768 +0.08(+0.80%)
Jan 25, 2011 9.379 9.435 9.353 9.428 214,748 +0.03(+0.27%)
Jan 24, 2011 9.264 9.403 9.264 9.403 421,659 +0.13(+1.37%)
Jan 21, 2011 9.373 9.379 9.267 9.276 247,396 -0.03(-0.33%)
Jan 20, 2011 9.341 9.341 9.233 9.307 368,276 -0.08(-0.89%)
Jan 19, 2011 9.484 9.484 9.357 9.391 480,130 -0.06(-0.64%)
Jan 18, 2011 9.385 9.467 9.383 9.451 582,373 +0.04(+0.43%)
Jan 14, 2011 9.327 9.416 9.316 9.411 376,338 +0.09(+1.01%)
Jan 13, 2011 9.310 9.345 9.292 9.316 373,173 +0.00(+0.03%)
Jan 12, 2011 9.304 9.326 9.261 9.313 169,970 +0.08(+0.82%)
Jan 11, 2011 9.249 9.252 9.195 9.238 958,745 +0.04(+0.43%)
Jan 10, 2011 9.158 9.210 9.132 9.198 966,244 +0.01(+0.10%)
Jan 07, 2011 9.239 9.239 9.122 9.189 2,643,755 -0.05(-0.53%)
Jan 06, 2011 9.182 9.238 9.173 9.238 225,527 +0.06(+0.67%)
Jan 05, 2011 9.086 9.179 9.086 9.176 372,426 +0.03(+0.35%)
Jan 04, 2011 9.201 9.201 9.080 9.143 1,215,963 -0.00(-0.03%)
Jan 03, 2011 9.126 9.191 9.126 9.146 195,541 +0.10(+1.15%)
Dec 31, 2010 9.058 9.058 9.008 9.043 185,048 -0.01(-0.11%)
Dec 30, 2010 9.080 9.080 9.027 9.052 1,310,471 +0.00(+0.02%)
Dec 29, 2010 9.074 9.093 9.051 9.051 580,186 +0.02(+0.23%)
Dec 28, 2010 9.051 9.051 9.007 9.030 257,930 +0.00(+0.02%)
Dec 27, 2010 8.943 9.033 8.943 9.029 112,179 +0.04(+0.43%)
Dec 23, 2010 9.001 9.011 8.984 8.990 175,906 -0.02(-0.23%)
Dec 22, 2010 9.012 9.030 8.996 9.011 743,290 -0.01(-0.10%)
Dec 21, 2010 8.999 9.025 8.997 9.020 245,074 +0.08(+0.92%)
Dec 20, 2010 8.992 8.992 8.907 8.937 215,645 -0.02(-0.21%)
Dec 17, 2010 8.925 8.972 8.925 8.956 356,651 +0.04(+0.41%)
Dec 16, 2010 8.895 8.963 8.890 8.920 358,614 +0.02(+0.21%)
Dec 15, 2010 8.915 8.964 8.876 8.900 296,789 -0.06(-0.62%)
Dec 14, 2010 8.937 8.983 8.937 8.956 95,382 +0.02(+0.21%)
Dec 13, 2010 8.974 9.011 8.937 8.937 103,139 -0.01(-0.15%)
Dec 10, 2010 8.912 8.961 8.908 8.950 153,152 +0.05(+0.51%)
Dec 09, 2010 8.934 8.934 8.890 8.905 123,241 -0.01(-0.07%)
Dec 08, 2010 8.867 8.911 8.820 8.911 296,652 +0.06(+0.70%)
Dec 07, 2010 8.959 8.962 8.847 8.849 115,021 +0.01(+0.08%)
Dec 06, 2010 8.854 8.865 8.826 8.842 954,414 -0.01(-0.13%)
Dec 03, 2010 8.770 8.868 8.770 8.854 223,041 +0.07(+0.75%)
Dec 02, 2010 8.686 8.807 8.686 8.788 124,591 +0.12(+1.34%)
Dec 01, 2010 8.631 8.699 8.566 8.672 174,487 +0.20(+2.34%)
Nov 30, 2010 8.463 8.523 8.463 8.474 135,320 -0.10(-1.13%)
Nov 29, 2010 8.581 8.594 8.484 8.570 194,937 -0.06(-0.71%)
Nov 26, 2010 8.584 8.656 8.584 8.632 805,433 -0.05(-0.56%)
Nov 24, 2010 8.597 8.680 8.680 8.680 288,036 +0.16(+1.82%)
Nov 23, 2010 8.572 8.592 8.479 8.525 246,544 -0.15(-1.71%)
Nov 22, 2010 8.610 8.673 8.578 8.673 273,878 +0.05(+0.56%)
Nov 19, 2010 8.565 8.636 8.565 8.625 327,429 +0.03(+0.38%)
Nov 18, 2010 8.557 8.631 8.557 8.592 184,474 +0.16(+1.86%)
Nov 17, 2010 8.427 8.488 8.414 8.435 98,627 -0.01(-0.07%)
Nov 16, 2010 8.540 8.543 8.405 8.441 1,139,031 -0.23(-2.64%)
Nov 15, 2010 8.670 8.670 8.589 8.670 783,164 +0.07(+0.77%)
Nov 12, 2010 8.645 8.712 8.554 8.604 238,596 -0.13(-1.44%)
Nov 11, 2010 8.720 8.745 8.619 8.730 390,229 -0.14(-1.53%)
Nov 10, 2010 8.832 8.876 8.780 8.865 293,973 +0.04(+0.40%)
Nov 09, 2010 8.889 8.936 8.799 8.830 466,260 -0.04(-0.43%)
Nov 08, 2010 8.820 8.880 8.820 8.868 304,287 -0.00(-0.03%)
Nov 05, 2010 8.839 8.873 8.823 8.871 293,108 +0.02(+0.25%)
Nov 04, 2010 8.839 8.867 8.795 8.849 352,281 +0.14(+1.60%)
Nov 03, 2010 8.691 8.713 8.610 8.710 197,561 +0.03(+0.37%)
Nov 02, 2010 8.653 8.692 8.648 8.678 300,020 +0.08(+0.90%)
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.