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, 2012 10.34 10.34 10.24 10.26 1,397,622 -0.09(-0.87%)
Apr 27, 2012 10.36 10.37 10.30 10.35 719,361 +0.01(+0.06%)
Apr 26, 2012 10.27 10.36 10.26 10.34 211,767 +0.09(+0.90%)
Apr 25, 2012 10.22 10.25 10.20 10.25 239,668 +0.28(+2.84%)
Apr 24, 2012 9.996 10.04 9.929 9.966 370,036 -0.03(-0.34%)
Apr 23, 2012 9.997 10.02 9.917 10.00 1,521,738 -0.11(-1.09%)
Apr 20, 2012 10.19 10.21 10.09 10.11 232,027 -0.04(-0.44%)
Apr 19, 2012 10.24 10.30 10.12 10.15 215,681 -0.11(-1.07%)
Apr 18, 2012 10.27 10.31 10.24 10.26 272,069 -0.07(-0.67%)
Apr 17, 2012 10.17 10.35 10.17 10.33 429,402 +0.20(+1.93%)
Apr 16, 2012 10.25 10.26 10.11 10.14 650,279 -0.09(-0.86%)
Apr 13, 2012 10.39 10.39 10.23 10.23 331,516 -0.17(-1.63%)
Apr 12, 2012 10.28 10.40 10.28 10.40 317,333 +0.12(+1.20%)
Apr 11, 2012 10.30 10.33 10.25 10.27 272,554 +0.05(+0.52%)
Apr 10, 2012 10.38 10.42 10.21 10.22 473,103 -0.16(-1.59%)
Apr 09, 2012 10.36 10.44 10.32 10.38 199,019 -0.08(-0.79%)
Apr 05, 2012 10.40 10.48 10.39 10.47 272,426 +0.05(+0.46%)
Apr 04, 2012 10.48 10.49 10.37 10.42 410,530 -0.18(-1.71%)
Apr 03, 2012 10.65 10.67 10.56 10.60 319,011 -0.02(-0.15%)
Apr 02, 2012 10.49 10.64 10.47 10.62 790,700 +0.11(+1.05%)
Mar 30, 2012 10.55 10.56 10.46 10.51 744,681 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.52 437,541 -0.02(-0.20%)
Mar 28, 2012 10.58 10.62 10.49 10.54 681,218 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.57 10.58 384,738 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.45 10.54 301,244 +0.14(+1.38%)
Mar 23, 2012 10.38 10.40 10.33 10.40 233,422 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,825 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,253 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,431 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,379 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,089 +0.01(+0.11%)
Mar 15, 2012 10.32 10.37 10.29 10.34 352,626 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,759 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,682 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,730 +0.00(+0.00%)
Mar 09, 2012 10.06 10.08 10.04 10.06 77,187 +0.05(+0.52%)
Mar 08, 2012 9.976 10.04 9.948 10.01 153,532 +0.12(+1.26%)
Mar 07, 2012 9.859 9.904 9.849 9.886 190,442 +0.08(+0.79%)
Mar 06, 2012 9.816 9.834 9.758 9.809 875,097 -0.13(-1.28%)
Mar 05, 2012 9.991 10.02 9.902 9.937 310,663 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.04 253,466 -0.04(-0.35%)
Mar 01, 2012 10.07 10.10 10.03 10.07 3,595,485 +0.03(+0.34%)
Feb 29, 2012 10.11 10.13 10.02 10.04 524,094 -0.03(-0.27%)
Feb 28, 2012 9.989 10.07 9.987 10.06 340,161 +0.09(+0.86%)
Feb 27, 2012 9.904 10.00 9.865 9.978 227,398 -0.00(-0.01%)
Feb 24, 2012 9.978 9.991 9.950 9.980 145,306 +0.08(+0.84%)
Feb 23, 2012 9.858 9.914 9.805 9.896 766,862 +0.03(+0.28%)
Feb 22, 2012 9.883 9.917 9.865 9.868 131,675 -0.04(-0.37%)
Feb 21, 2012 9.910 9.944 9.862 9.905 560,108 +0.03(+0.33%)
Feb 17, 2012 9.885 9.894 9.848 9.873 509,817 +0.01(+0.12%)
Feb 16, 2012 9.702 9.865 9.696 9.861 233,166 +0.16(+1.64%)
Feb 15, 2012 9.790 9.859 9.701 9.702 947,851 -0.01(-0.11%)
Feb 14, 2012 9.698 9.717 9.638 9.712 168,288 +0.01(+0.15%)
Feb 13, 2012 9.733 9.735 9.658 9.698 249,094 +0.07(+0.76%)
Feb 10, 2012 9.606 9.656 9.601 9.625 609,037 -0.10(-1.02%)
Feb 09, 2012 9.668 9.735 9.656 9.724 269,320 +0.08(+0.80%)
Feb 08, 2012 9.623 9.653 9.583 9.647 293,367 +0.07(+0.73%)
Feb 07, 2012 9.557 9.614 9.506 9.577 6,745,936 +0.04(+0.40%)
Feb 06, 2012 9.514 9.542 9.481 9.539 136,263 -0.02(-0.20%)
Feb 03, 2012 9.521 9.574 9.503 9.558 297,646 +0.12(+1.23%)
Feb 02, 2012 9.451 9.472 9.426 9.442 2,843,041 +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.