Skip to main content

Global Tech Ishares ETF (NY: IXN )

79.63 -0.45 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.23 10.23 10.11 10.19 705,560 -0.02(-0.24%)
May 30, 2012 10.20 10.24 10.17 10.21 383,958 -0.11(-1.08%)
May 29, 2012 10.27 10.36 10.25 10.32 178,602 +0.15(+1.50%)
May 25, 2012 10.16 10.18 10.12 10.17 2,443,029 -0.00(-0.03%)
May 24, 2012 10.28 10.29 10.12 10.17 243,088 -0.10(-0.99%)
May 23, 2012 10.19 10.27 10.08 10.27 254,154 -0.01(-0.09%)
May 22, 2012 10.38 10.38 10.23 10.28 449,853 -0.02(-0.19%)
May 21, 2012 10.08 10.30 10.06 10.30 257,700 +0.27(+2.73%)
May 18, 2012 10.18 10.20 10.01 10.03 710,833 -0.13(-1.25%)
May 17, 2012 10.31 10.33 10.15 10.15 479,028 -0.16(-1.56%)
May 16, 2012 10.43 10.44 10.29 10.32 454,678 -0.12(-1.13%)
May 15, 2012 10.48 10.56 10.41 10.43 306,859 -0.05(-0.52%)
May 14, 2012 10.52 10.56 10.48 10.49 204,896 -0.12(-1.11%)
May 11, 2012 10.53 10.70 10.53 10.61 414,275 -0.01(-0.14%)
May 10, 2012 10.74 10.74 10.60 10.62 542,570 -0.07(-0.68%)
May 09, 2012 10.62 10.75 10.55 10.69 599,597 -0.02(-0.21%)
May 08, 2012 10.71 10.74 10.57 10.71 181,688 -0.07(-0.64%)
May 07, 2012 10.71 10.82 10.71 10.78 292,924 -0.00(-0.05%)
May 04, 2012 10.96 10.96 10.79 10.79 282,944 -0.24(-2.20%)
May 03, 2012 11.15 11.17 11.01 11.03 328,980 -0.12(-1.05%)
May 02, 2012 11.09 11.15 11.05 11.15 477,147 +0.00(+0.00%)
May 01, 2012 11.10 11.24 11.10 11.15 1,220,396 +0.02(+0.19%)
Apr 30, 2012 11.22 11.22 11.11 11.13 1,288,174 -0.10(-0.88%)
Apr 27, 2012 11.24 11.26 11.17 11.23 663,027 +0.01(+0.06%)
Apr 26, 2012 11.14 11.24 11.13 11.22 195,183 +0.10(+0.90%)
Apr 25, 2012 11.09 11.12 11.06 11.12 220,899 +0.31(+2.84%)
Apr 24, 2012 10.85 10.89 10.77 10.81 341,058 -0.04(-0.34%)
Apr 23, 2012 10.85 10.87 10.76 10.85 1,402,570 -0.12(-1.09%)
Apr 20, 2012 11.05 11.07 10.95 10.97 213,857 -0.05(-0.44%)
Apr 19, 2012 11.11 11.18 10.98 11.02 198,791 -0.12(-1.07%)
Apr 18, 2012 11.14 11.19 11.11 11.14 250,763 -0.08(-0.68%)
Apr 17, 2012 11.04 11.23 11.04 11.21 395,776 +0.21(+1.93%)
Apr 16, 2012 11.13 11.14 10.97 11.00 599,355 -0.09(-0.86%)
Apr 13, 2012 11.27 11.27 11.09 11.09 305,555 -0.18(-1.63%)
Apr 12, 2012 11.16 11.29 11.16 11.28 292,483 +0.13(+1.20%)
Apr 11, 2012 11.18 11.21 11.12 11.14 251,211 +0.06(+0.52%)
Apr 10, 2012 11.27 11.30 11.08 11.09 436,054 -0.18(-1.59%)
Apr 09, 2012 11.24 11.32 11.20 11.27 183,434 -0.09(-0.79%)
Apr 05, 2012 11.28 11.37 11.28 11.36 251,093 +0.05(+0.46%)
Apr 04, 2012 11.37 11.39 11.25 11.30 378,381 -0.20(-1.71%)
Apr 03, 2012 11.56 11.57 11.45 11.50 294,029 -0.02(-0.15%)
Apr 02, 2012 11.38 11.54 11.36 11.52 728,780 +0.12(+1.04%)
Mar 30, 2012 11.45 11.46 11.35 11.40 686,365 -0.01(-0.08%)
Mar 29, 2012 11.38 11.42 11.33 11.41 403,277 -0.02(-0.20%)
Mar 28, 2012 11.47 11.53 11.39 11.43 627,872 -0.05(-0.39%)
Mar 27, 2012 11.47 11.52 11.46 11.48 354,609 +0.04(+0.37%)
Mar 26, 2012 11.35 11.43 11.33 11.43 277,653 +0.16(+1.38%)
Mar 23, 2012 11.27 11.28 11.21 11.28 215,142 +0.02(+0.16%)
Mar 22, 2012 11.21 11.28 11.21 11.26 359,297 -0.02(-0.21%)
Mar 21, 2012 11.31 11.33 11.25 11.28 488,728 -0.01(-0.07%)
Mar 20, 2012 11.24 11.30 11.21 11.29 287,043 -0.02(-0.20%)
Mar 19, 2012 11.27 11.34 11.24 11.32 239,989 +0.08(+0.75%)
Mar 16, 2012 11.25 11.26 11.21 11.23 171,516 +0.01(+0.11%)
Mar 15, 2012 11.20 11.25 11.16 11.22 325,011 +0.07(+0.59%)
Mar 14, 2012 11.16 11.21 11.10 11.15 378,592 +0.05(+0.45%)
Mar 13, 2012 10.96 11.10 10.96 11.10 754,570 +0.19(+1.70%)
Mar 12, 2012 10.91 10.92 10.86 10.92 162,890 +0.00(+0.00%)
Mar 09, 2012 10.91 10.94 10.90 10.92 71,142 +0.06(+0.52%)
Mar 08, 2012 10.82 10.89 10.79 10.86 141,509 +0.13(+1.26%)
Mar 07, 2012 10.70 10.75 10.69 10.73 175,528 +0.08(+0.79%)
Mar 06, 2012 10.65 10.67 10.59 10.64 806,568 -0.14(-1.28%)
Mar 05, 2012 10.84 10.87 10.74 10.78 286,335 -0.11(-0.99%)
Mar 02, 2012 10.91 10.92 10.86 10.89 233,617 -0.04(-0.35%)
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.