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

Global Tech Ishares ETF (NY: IXN )

73.52 +0.66 (+0.91%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 6, 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 (%)
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%)
May 01, 2009 6.131 6.264 6.131 6.264 477,756 +0.08(+1.30%)
Apr 30, 2009 6.264 6.327 6.158 6.184 552,449 +0.02(+0.28%)
Apr 29, 2009 6.120 6.242 6.102 6.166 918,121 +0.12(+1.93%)
Apr 28, 2009 6.007 6.089 5.991 6.049 120,978 -0.04(-0.60%)
Apr 27, 2009 6.064 6.166 6.058 6.086 270,590 -0.02(-0.38%)
Apr 24, 2009 6.087 6.165 6.051 6.109 1,361,545 +0.06(+0.99%)
Apr 23, 2009 6.066 6.068 5.931 6.049 142,968 +0.06(+0.98%)
Apr 22, 2009 5.883 6.108 5.883 5.991 148,229 +0.04(+0.69%)
Apr 21, 2009 5.783 5.971 5.783 5.950 295,132 +0.12(+2.03%)
Apr 20, 2009 5.952 5.952 5.816 5.832 181,933 -0.22(-3.58%)
Apr 17, 2009 6.023 6.083 5.981 6.048 167,872 -0.00(-0.02%)
Apr 16, 2009 5.935 6.074 5.909 6.049 215,020 +0.17(+2.83%)
Apr 15, 2009 5.930 5.930 5.788 5.883 191,812 -0.02(-0.37%)
Apr 14, 2009 5.949 5.959 5.862 5.905 880,422 -0.08(-1.34%)
Apr 13, 2009 6.032 6.048 5.902 5.985 281,947 +0.01(+0.15%)
Apr 09, 2009 5.959 5.988 5.919 5.976 165,717 +0.20(+3.52%)
Apr 08, 2009 5.753 5.827 5.709 5.773 218,359 +0.09(+1.65%)
Apr 07, 2009 5.836 5.836 5.554 5.680 217,928 -0.17(-2.85%)
Apr 06, 2009 5.867 5.867 5.759 5.846 196,759 -0.01(-0.20%)
Apr 03, 2009 5.883 5.914 5.798 5.858 443,834 +0.02(+0.33%)
Apr 02, 2009 5.713 5.935 5.713 5.839 555,439 +0.22(+3.85%)
Apr 01, 2009 5.487 5.629 5.376 5.623 224,982 +0.13(+2.45%)
Mar 31, 2009 5.437 5.691 5.427 5.488 420,489 +0.13(+2.43%)
Mar 30, 2009 5.504 5.504 5.308 5.358 98,249 -0.35(-6.14%)
Mar 26, 2009 5.652 5.709 5.592 5.709 191,080 +0.18(+3.33%)
Mar 25, 2009 5.593 5.611 5.402 5.525 2,587,176 +0.04(+0.64%)
Mar 24, 2009 5.560 5.563 5.133 5.490 205,571 -0.07(-1.34%)
Mar 23, 2009 5.431 5.588 5.431 5.564 284,513 +0.30(+5.60%)
Mar 20, 2009 5.349 5.360 5.209 5.269 120,773 -0.09(-1.64%)
Mar 19, 2009 5.443 5.443 5.325 5.357 314,706 +0.01(+0.27%)
Mar 18, 2009 5.268 5.395 5.195 5.342 218,249 +0.11(+2.04%)
Mar 17, 2009 5.057 5.254 5.057 5.235 349,272 +0.18(+3.53%)
Mar 16, 2009 5.118 5.185 4.961 5.057 415,741 -0.03(-0.55%)
Mar 13, 2009 5.135 5.135 5.055 5.085 0 -0.04(-0.80%)
Mar 12, 2009 5.002 5.127 4.951 5.126 115,963 +0.15(+2.94%)
Mar 11, 2009 4.852 5.023 4.852 4.980 312,394 +0.15(+3.12%)
Mar 10, 2009 4.667 4.841 4.584 4.829 245,514 +0.31(+6.89%)
Mar 09, 2009 4.569 4.696 4.497 4.518 194,255 -0.10(-2.09%)
Mar 06, 2009 4.655 4.763 4.525 4.614 0 -0.07(-1.50%)
Mar 05, 2009 4.758 4.798 4.662 4.684 436,007 -0.14(-2.92%)
Mar 04, 2009 4.807 4.896 4.617 4.825 320,440 +0.17(+3.59%)
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.