Indicators

Global Tech Ishares ETF (NY: IXN )

76.57 +1.65 (+2.20%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.32	14.37	14.15	14.16	707,350	-0.22(-1.55%)
Jan 29, 2015	14.28	14.40	14.16	14.38	1,361,796	+0.12(+0.83%)
Jan 28, 2015	14.53	14.53	14.25	14.27	142,281	-0.03(-0.20%)
Jan 27, 2015	14.46	14.46	14.28	14.30	429,775	-0.41(-2.78%)
Jan 26, 2015	14.75	14.75	14.64	14.70	194,639	+0.00(+0.03%)
Jan 23, 2015	14.66	14.75	14.66	14.70	524,293	+0.01(+0.04%)
Jan 22, 2015	14.48	14.71	14.40	14.69	261,259	+0.24(+1.68%)
Jan 21, 2015	14.36	14.51	14.36	14.45	396,540	+0.05(+0.36%)
Jan 20, 2015	14.34	14.42	14.23	14.40	391,548	+0.12(+0.81%)
Jan 16, 2015	14.13	14.29	14.10	14.28	212,664	+0.12(+0.81%)
Jan 15, 2015	14.41	14.41	14.15	14.17	179,839	-0.14(-0.97%)
Jan 14, 2015	14.26	14.37	14.18	14.31	277,750	-0.08(-0.53%)
Jan 13, 2015	14.52	14.65	14.29	14.38	167,768	+0.00(+0.01%)
Jan 12, 2015	14.52	14.56	14.33	14.38	293,383	-0.14(-0.95%)
Jan 09, 2015	14.62	14.63	14.42	14.52	169,815	-0.06(-0.42%)
Jan 08, 2015	14.39	14.61	14.36	14.58	205,904	+0.31(+2.18%)
Jan 07, 2015	14.24	14.30	14.20	14.27	661,258	+0.14(+0.98%)
Jan 06, 2015	14.31	14.34	14.06	14.13	203,980	-0.16(-1.14%)
Jan 05, 2015	14.43	14.45	14.27	14.30	400,336	-0.25(-1.74%)

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.