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

Global Tech Ishares ETF (NY: IXN )

80.14 +0.89 (+1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
Nov 30, 2011 8.723 8.885 8.710 8.873 1,020,501 +0.37(+4.32%)
Nov 29, 2011 8.575 8.594 8.494 8.506 247,739 -0.01(-0.12%)
Nov 28, 2011 8.482 8.534 8.469 8.516 153,143 +0.27(+3.33%)
Nov 25, 2011 8.260 8.351 8.235 8.242 802,722 -0.05(-0.55%)
Nov 23, 2011 8.429 8.429 8.286 8.288 742,501 -0.21(-2.41%)
Nov 22, 2011 8.491 8.533 8.415 8.493 412,102 -0.01(-0.10%)
Nov 21, 2011 8.568 8.568 8.431 8.502 213,290 -0.17(-2.01%)
Nov 18, 2011 8.780 8.789 8.676 8.676 185,904 -0.06(-0.73%)
Nov 17, 2011 8.894 8.894 8.683 8.739 311,567 -0.15(-1.71%)
Nov 16, 2011 8.952 9.036 8.890 8.891 166,829 -0.14(-1.54%)
Nov 15, 2011 8.913 9.070 8.913 9.030 187,836 +0.10(+1.11%)
Nov 14, 2011 8.978 9.005 8.915 8.931 69,555 -0.06(-0.69%)
Nov 11, 2011 8.918 9.032 8.906 8.993 168,592 +0.18(+2.09%)
Nov 10, 2011 8.885 8.885 8.729 8.809 1,005,981 +0.01(+0.10%)
Nov 09, 2011 8.962 8.962 8.792 8.800 287,462 -0.34(-3.71%)
Nov 08, 2011 9.074 9.145 9.006 9.139 124,164 +0.10(+1.06%)
Nov 07, 2011 8.980 9.061 8.920 9.043 72,680 +0.04(+0.44%)
Nov 04, 2011 8.997 9.036 8.925 9.003 178,624 -0.03(-0.31%)
Nov 03, 2011 8.921 9.049 8.837 9.031 210,219 +0.19(+2.11%)
Nov 02, 2011 8.848 8.873 8.773 8.845 176,990 +0.11(+1.30%)
Nov 01, 2011 8.757 8.825 8.711 8.732 1,111,558 -0.24(-2.66%)
Oct 31, 2011 9.071 9.087 8.971 8.971 208,620 -0.20(-2.16%)
Oct 28, 2011 9.121 9.185 9.121 9.168 1,020,236 -0.01(-0.16%)
Oct 27, 2011 9.130 9.233 9.061 9.183 990,851 +0.30(+3.34%)
Oct 26, 2011 8.937 8.938 8.747 8.887 160,166 +0.04(+0.45%)
Oct 25, 2011 8.935 8.958 8.829 8.847 280,230 -0.14(-1.51%)
Oct 24, 2011 8.853 9.008 8.853 8.983 242,493 +0.18(+2.03%)
Oct 21, 2011 8.795 8.847 8.741 8.804 685,085 +0.13(+1.44%)
Oct 20, 2011 8.736 8.736 8.578 8.679 215,527 -0.03(-0.30%)
Oct 19, 2011 8.834 8.845 8.687 8.705 293,631 -0.19(-2.10%)
Oct 18, 2011 8.785 8.929 8.704 8.892 299,027 +0.08(+0.93%)
Oct 17, 2011 8.918 8.925 8.780 8.810 641,783 -0.15(-1.63%)
Oct 14, 2011 8.938 8.956 8.868 8.956 452,835 +0.17(+1.91%)
Oct 13, 2011 8.673 8.804 8.673 8.788 499,241 +0.08(+0.86%)
Oct 12, 2011 8.711 8.786 8.701 8.713 221,194 +0.08(+0.92%)
Oct 11, 2011 8.543 8.657 8.543 8.633 148,330 +0.02(+0.26%)
Oct 10, 2011 8.437 8.611 8.437 8.611 638,272 +0.32(+3.86%)
Oct 07, 2011 8.360 8.395 8.258 8.291 144,690 -0.07(-0.81%)
Oct 06, 2011 8.174 8.359 8.148 8.359 1,902,310 +0.15(+1.87%)
Oct 05, 2011 8.012 8.224 7.953 8.205 295,780 +0.19(+2.37%)
Oct 04, 2011 7.786 8.034 7.735 8.015 780,956 +0.18(+2.26%)
Oct 03, 2011 8.000 8.084 7.838 7.838 1,307,848 -0.22(-2.78%)
Sep 30, 2011 8.152 8.214 8.041 8.062 452,625 -0.22(-2.60%)
Sep 29, 2011 8.401 8.443 8.159 8.277 155,861 +0.01(+0.12%)
Sep 28, 2011 8.438 8.480 8.266 8.267 393,088 -0.12(-1.44%)
Sep 27, 2011 8.447 8.528 8.351 8.388 824,129 +0.13(+1.63%)
Sep 26, 2011 8.218 8.261 8.066 8.254 501,729 +0.09(+1.12%)
Sep 23, 2011 8.031 8.205 8.003 8.162 1,272,159 +0.06(+0.69%)
Sep 22, 2011 8.124 8.226 7.990 8.106 283,646 -0.28(-3.34%)
Sep 21, 2011 8.533 8.608 8.387 8.387 374,941 -0.13(-1.54%)
Sep 20, 2011 8.544 8.654 8.506 8.518 670,864 -0.01(-0.10%)
Sep 19, 2011 8.416 8.550 8.356 8.527 255,250 -0.01(-0.12%)
Sep 16, 2011 8.511 8.568 8.502 8.537 203,793 +0.05(+0.54%)
Sep 15, 2011 8.406 8.506 8.354 8.491 709,007 +0.18(+2.18%)
Sep 14, 2011 8.242 8.418 8.193 8.310 411,668 +0.09(+1.08%)
Sep 13, 2011 8.142 8.244 8.120 8.221 146,575 +0.09(+1.12%)
Sep 12, 2011 7.938 8.130 7.938 8.130 581,331 +0.08(+0.93%)
Sep 09, 2011 8.156 8.215 8.012 8.055 540,774 -0.20(-2.47%)
Sep 08, 2011 8.249 8.378 8.231 8.258 1,176,342 -0.04(-0.50%)
Sep 07, 2011 8.190 8.313 8.190 8.300 180,739 +0.23(+2.85%)
Sep 06, 2011 7.898 8.072 7.881 8.069 530,735 -0.08(-0.92%)
Sep 02, 2011 8.195 8.252 8.117 8.145 131,018 -0.20(-2.35%)
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.