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 (%)
May 28, 2010	7.772	7.845	7.710	7.772	262,961	-0.08(-0.97%)
May 27, 2010	7.707	7.848	7.703	7.848	240,272	+0.29(+3.83%)
May 26, 2010	7.691	7.756	7.544	7.558	465,770	-0.05(-0.60%)
May 25, 2010	7.447	7.620	7.370	7.604	1,573,279	-0.06(-0.77%)
May 24, 2010	7.710	7.764	7.662	7.662	267,756	-0.05(-0.64%)
May 21, 2010	7.512	7.761	7.493	7.712	1,039,135	+0.08(+1.02%)
May 20, 2010	7.626	7.779	7.599	7.634	1,232,040	-0.29(-3.65%)
May 19, 2010	7.931	8.014	7.857	7.924	773,472	-0.07(-0.91%)
May 18, 2010	8.168	8.183	7.950	7.997	253,966	-0.11(-1.37%)
May 17, 2010	8.117	8.161	7.962	8.108	483,903	-0.01(-0.09%)
May 14, 2010	8.115	8.237	8.020	8.115	418,573	-0.16(-1.91%)
May 13, 2010	8.379	8.430	8.273	8.273	374,413	-0.11(-1.36%)
May 12, 2010	8.177	8.399	8.177	8.387	256,798	+0.15(+1.86%)
May 11, 2010	8.320	8.349	8.221	8.234	383,305	-0.08(-0.95%)
May 10, 2010	8.270	8.314	8.243	8.313	776,639	+0.42(+5.32%)
May 07, 2010	7.960	8.146	7.748	7.893	1,756,929	-0.15(-1.85%)
May 06, 2010	8.327	8.624	7.895	8.042	1,169,788	-0.31(-3.66%)
May 05, 2010	8.329	8.403	8.307	8.348	680,317	-0.07(-0.83%)
May 04, 2010	8.557	8.560	8.357	8.418	881,429	-0.26(-3.01%)

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.