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 (%)
Apr 30, 2009 6.253 6.316 6.147 6.173 553,419 +0.02(+0.28%)
Apr 29, 2009 6.109 6.231 6.091 6.156 919,733 +0.12(+1.93%)
Apr 28, 2009 5.997 6.078 5.981 6.039 121,190 -0.04(-0.60%)
Apr 27, 2009 6.053 6.156 6.048 6.075 271,065 -0.02(-0.38%)
Apr 24, 2009 6.077 6.154 6.040 6.099 1,363,935 +0.06(+0.99%)
Apr 23, 2009 6.055 6.058 5.920 6.039 143,219 +0.06(+0.98%)
Apr 22, 2009 5.873 6.097 5.873 5.981 148,490 +0.04(+0.69%)
Apr 21, 2009 5.773 5.960 5.773 5.940 295,650 +0.12(+2.03%)
Apr 20, 2009 5.941 5.941 5.806 5.821 182,252 -0.22(-3.58%)
Apr 17, 2009 6.013 6.072 5.970 6.037 168,167 -0.00(-0.02%)
Apr 16, 2009 5.925 6.064 5.899 6.039 215,397 +0.17(+2.83%)
Apr 15, 2009 5.919 5.919 5.778 5.873 192,149 -0.02(-0.37%)
Apr 14, 2009 5.938 5.948 5.852 5.894 881,968 -0.08(-1.34%)
Apr 13, 2009 6.021 6.037 5.891 5.975 282,442 +0.01(+0.15%)
Apr 09, 2009 5.948 5.978 5.909 5.966 166,008 +0.20(+3.52%)
Apr 08, 2009 5.743 5.817 5.699 5.763 218,742 +0.09(+1.65%)
Apr 07, 2009 5.826 5.826 5.544 5.670 218,310 -0.17(-2.85%)
Apr 06, 2009 5.857 5.857 5.749 5.836 197,104 -0.01(-0.20%)
Apr 03, 2009 5.873 5.903 5.788 5.848 444,613 +0.02(+0.33%)
Apr 02, 2009 5.703 5.925 5.703 5.829 556,414 +0.22(+3.85%)
Apr 01, 2009 5.477 5.619 5.367 5.613 225,377 +0.13(+2.45%)
Mar 31, 2009 5.428 5.681 5.417 5.479 421,227 +0.13(+2.43%)
Mar 30, 2009 5.495 5.495 5.299 5.349 98,422 -0.35(-6.14%)
Mar 26, 2009 5.642 5.699 5.582 5.699 191,416 +0.18(+3.33%)
Mar 25, 2009 5.584 5.601 5.393 5.515 2,591,717 +0.04(+0.64%)
Mar 24, 2009 5.550 5.553 5.124 5.480 205,932 -0.07(-1.34%)
Mar 23, 2009 5.422 5.578 5.422 5.554 285,013 +0.29(+5.60%)
Mar 20, 2009 5.340 5.351 5.200 5.260 120,985 -0.09(-1.64%)
Mar 19, 2009 5.433 5.433 5.316 5.347 315,259 +0.01(+0.27%)
Mar 18, 2009 5.258 5.385 5.186 5.333 218,632 +0.11(+2.04%)
Mar 17, 2009 5.048 5.245 5.048 5.226 349,885 +0.18(+3.53%)
Mar 16, 2009 5.109 5.176 4.952 5.048 416,471 -0.03(-0.55%)
Mar 13, 2009 5.126 5.126 5.047 5.076 0 -0.04(-0.80%)
Mar 12, 2009 4.993 5.118 4.942 5.117 116,166 +0.15(+2.94%)
Mar 11, 2009 4.844 5.015 4.844 4.971 312,942 +0.15(+3.12%)
Mar 10, 2009 4.659 4.832 4.575 4.821 245,945 +0.31(+6.89%)
Mar 09, 2009 4.561 4.687 4.489 4.510 194,596 -0.10(-2.09%)
Mar 06, 2009 4.647 4.755 4.517 4.606 0 -0.07(-1.50%)
Mar 05, 2009 4.750 4.790 4.654 4.676 436,772 -0.14(-2.92%)
Mar 04, 2009 4.799 4.888 4.609 4.817 321,002 +0.17(+3.59%)
Mar 02, 2009 4.806 4.818 4.629 4.650 347,397 -0.18(-3.72%)
Feb 27, 2009 4.794 4.899 4.780 4.829 0 -0.01(-0.30%)
Feb 26, 2009 4.924 4.975 4.829 4.844 183,588 -0.08(-1.54%)
Feb 25, 2009 4.886 4.991 4.811 4.920 194,856 +0.01(+0.24%)
Feb 24, 2009 4.745 4.938 4.720 4.908 432,358 +0.17(+3.64%)
Feb 23, 2009 4.959 5.051 4.736 4.736 574,775 -0.23(-4.59%)
Feb 20, 2009 4.962 5.009 4.864 4.964 595,803 -0.04(-0.70%)
Feb 19, 2009 5.150 5.226 4.971 4.999 291,400 -0.12(-2.39%)
Feb 18, 2009 5.200 5.200 5.076 5.121 2,865,408 -0.02(-0.31%)
Feb 17, 2009 5.158 5.216 4.990 5.137 168,983 -0.23(-4.29%)
Feb 13, 2009 5.359 5.436 5.350 5.368 541,219 -0.02(-0.41%)
Feb 12, 2009 5.252 5.390 5.228 5.390 1,104,926 +0.03(+0.52%)
Feb 11, 2009 5.417 5.417 5.304 5.362 179,401 -0.00(-0.05%)
Feb 10, 2009 5.600 5.600 5.327 5.365 270,873 -0.25(-4.49%)
Feb 09, 2009 5.619 5.630 5.558 5.617 497,600 +0.01(+0.16%)
Feb 06, 2009 5.435 5.625 5.435 5.608 289,639 +0.19(+3.47%)
Feb 05, 2009 5.251 5.450 5.091 5.420 2,030,231 +0.12(+2.26%)
Feb 04, 2009 5.320 5.506 5.285 5.301 1,412,337 +0.05(+1.00%)
Feb 03, 2009 5.171 5.274 5.152 5.248 6,646,704 +0.07(+1.27%)
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.