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, 2013 10.28 10.32 10.24 10.25 635,895 +0.00(+0.01%)
Jan 30, 2013 10.25 10.29 10.22 10.25 1,308,508 -0.02(-0.16%)
Jan 29, 2013 10.22 10.27 10.17 10.26 227,019 +0.04(+0.39%)
Jan 28, 2013 10.21 10.27 10.19 10.22 296,213 -0.01(-0.12%)
Jan 25, 2013 10.24 10.30 10.22 10.23 113,785 -0.00(-0.01%)
Jan 24, 2013 10.22 10.32 10.22 10.24 559,685 -0.17(-1.60%)
Jan 23, 2013 10.36 10.42 10.36 10.40 503,035 +0.10(+1.01%)
Jan 22, 2013 10.28 10.30 10.22 10.30 108,605 +0.00(+0.01%)
Jan 18, 2013 10.29 10.30 10.24 10.30 274,219 -0.03(-0.26%)
Jan 17, 2013 10.33 10.35 10.29 10.32 107,693 +0.05(+0.50%)
Jan 16, 2013 10.23 10.29 10.20 10.27 213,120 +0.05(+0.53%)
Jan 15, 2013 10.24 10.24 10.17 10.22 318,113 -0.07(-0.69%)
Jan 14, 2013 10.28 10.33 10.26 10.29 180,578 -0.05(-0.52%)
Jan 11, 2013 10.33 10.36 10.30 10.34 168,460 +0.03(+0.32%)
Jan 10, 2013 10.31 10.33 10.24 10.31 174,107 +0.09(+0.88%)
Jan 09, 2013 10.20 10.26 10.20 10.22 153,397 +0.02(+0.24%)
Jan 08, 2013 10.25 10.25 10.14 10.20 310,725 -0.05(-0.53%)
Jan 07, 2013 10.24 10.26 10.20 10.25 69,472 -0.05(-0.44%)
Jan 04, 2013 10.32 10.32 10.27 10.30 153,111 -0.05(-0.48%)
Jan 03, 2013 10.40 10.43 10.33 10.34 131,623 -0.08(-0.81%)
Jan 02, 2013 10.39 10.43 10.33 10.43 477,962 +0.31(+3.05%)
Dec 31, 2012 9.918 10.13 9.892 10.12 448,626 +0.18(+1.86%)
Dec 28, 2012 9.966 10.01 9.920 9.936 264,203 -0.07(-0.72%)
Dec 27, 2012 10.01 10.03 9.889 10.01 720,744 +0.00(+0.02%)
Dec 26, 2012 10.06 10.09 9.977 10.01 111,990 -0.03(-0.33%)
Dec 24, 2012 10.06 10.07 10.03 10.04 54,947 -0.04(-0.36%)
Dec 21, 2012 10.01 10.08 10.00 10.08 107,760 -0.12(-1.14%)
Dec 20, 2012 10.16 10.21 10.13 10.19 136,378 +0.01(+0.07%)
Dec 19, 2012 10.22 10.26 10.17 10.18 107,002 -0.02(-0.22%)
Dec 18, 2012 10.09 10.21 10.08 10.21 566,814 +0.15(+1.49%)
Dec 17, 2012 9.939 10.06 9.916 10.06 323,115 +0.11(+1.10%)
Dec 14, 2012 9.959 9.970 9.910 9.947 105,825 -0.06(-0.63%)
Dec 13, 2012 10.05 10.11 9.968 10.01 3,127,501 -0.05(-0.46%)
Dec 12, 2012 10.14 10.14 10.04 10.06 188,589 -0.02(-0.21%)
Dec 11, 2012 10.01 10.13 10.01 10.08 219,263 +0.10(+1.03%)
Dec 10, 2012 9.925 9.998 9.925 9.974 134,798 +0.03(+0.30%)
Dec 07, 2012 10.02 10.03 9.902 9.944 161,492 -0.02(-0.22%)
Dec 06, 2012 9.868 9.993 9.846 9.967 253,241 +0.07(+0.72%)
Dec 05, 2012 9.980 9.980 9.850 9.895 417,689 -0.10(-1.00%)
Dec 04, 2012 9.982 10.01 9.949 9.995 118,516 +0.00(+0.00%)
Nov 30, 2012 10.01 10.02 9.965 9.995 145,411 -0.01(-0.07%)
Nov 29, 2012 10.00 10.05 9.989 10.00 158,156 +0.04(+0.45%)
Nov 28, 2012 9.826 9.971 9.789 9.958 281,537 +0.06(+0.56%)
Nov 27, 2012 9.941 9.958 9.890 9.902 130,845 -0.04(-0.39%)
Nov 26, 2012 9.889 9.946 9.855 9.941 222,613 +0.03(+0.32%)
Nov 23, 2012 9.816 9.910 9.816 9.910 474,247 +0.19(+1.97%)
Nov 21, 2012 9.725 9.743 9.680 9.719 56,444 +0.04(+0.43%)
Nov 20, 2012 9.658 9.698 9.607 9.677 99,480 -0.04(-0.38%)
Nov 19, 2012 9.596 9.714 9.596 9.714 217,628 +0.24(+2.54%)
Nov 16, 2012 9.456 9.488 9.326 9.474 194,364 +0.04(+0.40%)
Nov 15, 2012 9.462 9.496 9.385 9.436 185,962 +0.01(+0.06%)
Nov 14, 2012 9.602 9.602 9.431 9.431 2,315,119 -0.10(-1.03%)
Nov 13, 2012 9.495 9.607 9.495 9.529 105,263 -0.06(-0.65%)
Nov 12, 2012 9.656 9.656 9.553 9.592 71,674 -0.01(-0.09%)
Nov 09, 2012 9.568 9.686 9.549 9.601 119,588 +0.04(+0.42%)
Nov 08, 2012 9.710 9.735 9.561 9.561 153,499 -0.12(-1.23%)
Nov 07, 2012 9.844 9.844 9.677 9.680 211,075 -0.23(-2.32%)
Nov 06, 2012 9.886 9.970 9.886 9.910 69,952 +0.06(+0.62%)
Nov 05, 2012 9.825 9.874 9.799 9.849 137,806 +0.05(+0.47%)
Nov 02, 2012 9.962 9.962 9.796 9.803 76,685 -0.13(-1.32%)
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.