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 (%)
Mar 30, 2012 10.55 10.56 10.46 10.50 744,876 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.51 437,656 -0.02(-0.20%)
Mar 28, 2012 10.57 10.62 10.49 10.53 681,397 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.56 10.57 384,839 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.44 10.54 301,323 +0.14(+1.38%)
Mar 23, 2012 10.38 10.39 10.33 10.39 233,483 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,927 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,392 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,513 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,448 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,138 +0.01(+0.11%)
Mar 15, 2012 10.32 10.36 10.29 10.34 352,718 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,867 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,896 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,777 +0.00(+0.00%)
Mar 09, 2012 10.05 10.08 10.04 10.06 77,207 +0.05(+0.52%)
Mar 08, 2012 9.973 10.03 9.946 10.01 153,573 +0.12(+1.26%)
Mar 07, 2012 9.857 9.901 9.846 9.884 190,492 +0.08(+0.79%)
Mar 06, 2012 9.814 9.832 9.756 9.806 875,326 -0.13(-1.28%)
Mar 05, 2012 9.989 10.02 9.900 9.934 310,745 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.03 253,533 -0.04(-0.35%)
Mar 01, 2012 10.07 10.09 10.03 10.07 3,596,428 +0.03(+0.34%)
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%)
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.