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

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 8:00 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 (%)
Feb 29, 2012 10.11 10.13 10.02 10.03 524,232 -0.03(-0.27%)
Feb 28, 2012 9.986 10.07 9.984 10.06 340,250 +0.09(+0.86%)
Feb 27, 2012 9.901 9.999 9.863 9.976 227,458 -0.00(-0.01%)
Feb 24, 2012 9.976 9.988 9.947 9.977 145,344 +0.08(+0.84%)
Feb 23, 2012 9.855 9.912 9.802 9.894 767,063 +0.03(+0.28%)
Feb 22, 2012 9.881 9.915 9.863 9.866 131,710 -0.04(-0.37%)
Feb 21, 2012 9.907 9.941 9.860 9.903 560,254 +0.03(+0.33%)
Feb 17, 2012 9.882 9.891 9.845 9.870 509,951 +0.01(+0.12%)
Feb 16, 2012 9.700 9.863 9.694 9.858 233,227 +0.16(+1.64%)
Feb 15, 2012 9.787 9.857 9.698 9.700 948,099 -0.01(-0.11%)
Feb 14, 2012 9.695 9.714 9.636 9.710 168,332 +0.01(+0.15%)
Feb 13, 2012 9.731 9.732 9.655 9.695 249,159 +0.07(+0.76%)
Feb 10, 2012 9.603 9.654 9.599 9.622 609,197 -0.10(-1.02%)
Feb 09, 2012 9.665 9.732 9.654 9.722 269,391 +0.08(+0.80%)
Feb 08, 2012 9.621 9.651 9.581 9.645 293,444 +0.07(+0.73%)
Feb 07, 2012 9.554 9.612 9.504 9.575 6,747,705 +0.04(+0.40%)
Feb 06, 2012 9.511 9.539 9.478 9.536 136,299 -0.02(-0.20%)
Feb 03, 2012 9.519 9.572 9.501 9.556 297,724 +0.12(+1.23%)
Feb 02, 2012 9.449 9.469 9.424 9.440 2,843,787 +0.03(+0.30%)
Feb 01, 2012 9.391 9.447 9.364 9.412 714,582 +0.09(+0.95%)
Jan 31, 2012 9.349 9.376 9.274 9.323 398,243 +0.00(+0.05%)
Jan 30, 2012 9.235 9.322 9.214 9.318 220,105 +0.01(+0.14%)
Jan 27, 2012 9.271 9.315 9.269 9.305 217,086 +0.01(+0.13%)
Jan 26, 2012 9.389 9.389 9.265 9.293 459,728 -0.04(-0.45%)
Jan 25, 2012 9.306 9.344 9.243 9.335 168,959 +0.09(+1.01%)
Jan 24, 2012 9.204 9.248 9.189 9.241 190,134 +0.00(+0.03%)
Jan 23, 2012 9.226 9.283 9.197 9.238 146,557 +0.04(+0.42%)
Jan 20, 2012 9.159 9.210 9.159 9.199 163,965 +0.03(+0.31%)
Jan 19, 2012 9.162 9.192 9.145 9.171 736,775 +0.08(+0.93%)
Jan 18, 2012 8.984 9.107 8.984 9.087 584,018 +0.14(+1.53%)
Jan 17, 2012 8.949 9.005 8.929 8.950 514,695 +0.06(+0.67%)
Jan 13, 2012 8.885 8.906 8.849 8.891 267,720 -0.04(-0.45%)
Jan 12, 2012 8.919 8.946 8.894 8.931 72,052 +0.03(+0.32%)
Jan 11, 2012 8.867 8.918 8.858 8.903 168,743 +0.01(+0.08%)
Jan 10, 2012 8.944 8.964 8.885 8.895 444,557 +0.03(+0.33%)
Jan 09, 2012 8.886 8.886 8.830 8.866 303,493 -0.01(-0.10%)
Jan 06, 2012 8.866 8.894 8.833 8.875 449,754 -0.02(-0.22%)
Jan 05, 2012 8.837 8.906 8.815 8.894 138,058 +0.01(+0.15%)
Jan 04, 2012 8.829 8.888 8.802 8.880 97,392 +0.17(+1.94%)
Dec 30, 2011 8.735 8.751 8.711 8.711 328,314 -0.02(-0.25%)
Dec 29, 2011 8.666 8.735 8.662 8.734 590,737 +0.08(+0.98%)
Dec 28, 2011 8.722 8.729 8.636 8.649 685,629 -0.08(-0.90%)
Dec 27, 2011 8.708 8.772 8.701 8.728 198,653 +0.00(+0.05%)
Dec 23, 2011 8.683 8.725 8.652 8.723 268,346 +0.16(+1.85%)
Dec 21, 2011 8.640 8.655 8.481 8.564 398,513 -0.13(-1.47%)
Dec 20, 2011 8.566 8.701 8.566 8.692 190,768 +0.26(+3.13%)
Dec 19, 2011 8.538 8.556 8.410 8.428 602,457 -0.11(-1.24%)
Dec 16, 2011 8.555 8.639 8.522 8.534 220,876 +0.01(+0.07%)
Dec 15, 2011 8.634 8.648 8.521 8.528 298,546 -0.03(-0.36%)
Dec 14, 2011 8.674 8.696 8.544 8.559 773,405 -0.15(-1.78%)
Dec 13, 2011 8.829 8.875 8.682 8.714 1,083,190 -0.08(-0.89%)
Dec 12, 2011 8.842 8.845 8.729 8.792 264,727 -0.14(-1.54%)
Dec 09, 2011 8.825 8.952 8.807 8.929 116,647 +0.14(+1.58%)
Dec 08, 2011 8.882 8.928 8.767 8.791 267,797 -0.17(-1.84%)
Dec 07, 2011 8.888 8.983 8.840 8.956 132,834 +0.03(+0.33%)
Dec 06, 2011 8.918 8.972 8.903 8.927 185,498 -0.03(-0.36%)
Dec 05, 2011 8.969 9.021 8.910 8.959 202,973 +0.09(+1.01%)
Dec 02, 2011 8.924 8.968 8.865 8.869 91,844 -0.03(-0.30%)
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.