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 (%)
May 29, 2009 6.365 6.411 6.312 6.411 539,098 +0.08(+1.20%)
May 28, 2009 6.330 6.365 6.237 6.335 176,465 +0.09(+1.41%)
May 27, 2009 6.309 6.383 6.230 6.247 167,896 -0.06(-0.96%)
May 26, 2009 6.094 6.311 6.094 6.307 206,610 +0.15(+2.51%)
May 22, 2009 6.198 6.199 6.098 6.153 135,989 -0.00(-0.05%)
May 21, 2009 6.183 6.201 6.091 6.155 237,502 -0.10(-1.59%)
May 20, 2009 6.330 6.379 6.231 6.255 283,586 -0.04(-0.67%)
May 19, 2009 6.215 6.357 6.215 6.297 208,646 +0.05(+0.77%)
May 18, 2009 6.142 6.268 6.118 6.249 164,427 +0.16(+2.59%)
May 15, 2009 6.096 6.155 6.062 6.091 1,172,161 -0.00(-0.07%)
May 14, 2009 6.026 6.129 6.026 6.096 209,085 +0.07(+1.17%)
May 13, 2009 6.074 6.081 5.988 6.025 230,139 -0.12(-1.88%)
May 12, 2009 6.202 6.249 6.094 6.141 843,286 -0.06(-0.94%)
May 11, 2009 6.131 6.246 6.094 6.199 253,640 -0.02(-0.31%)
May 08, 2009 6.256 6.256 6.115 6.218 440,225 +0.03(+0.52%)
May 07, 2009 6.421 6.421 6.119 6.186 413,790 -0.20(-3.06%)
May 06, 2009 6.376 6.402 6.291 6.382 319,702 +0.01(+0.18%)
May 05, 2009 6.383 6.383 6.295 6.370 453,196 -0.04(-0.55%)
May 04, 2009 6.323 6.405 6.276 6.405 394,696 +0.15(+2.45%)
May 01, 2009 6.119 6.252 6.119 6.252 478,720 +0.08(+1.30%)
Apr 30, 2009 6.252 6.314 6.145 6.171 553,564 +0.02(+0.28%)
Apr 29, 2009 6.107 6.230 6.090 6.154 919,974 +0.12(+1.93%)
Apr 28, 2009 5.995 6.077 5.979 6.037 121,222 -0.04(-0.60%)
Apr 27, 2009 6.052 6.154 6.046 6.074 271,136 -0.02(-0.38%)
Apr 24, 2009 6.075 6.153 6.039 6.097 1,364,292 +0.06(+0.99%)
Apr 23, 2009 6.053 6.056 5.919 6.037 143,256 +0.06(+0.98%)
Apr 22, 2009 5.871 6.096 5.871 5.979 148,528 +0.04(+0.69%)
Apr 21, 2009 5.772 5.959 5.772 5.938 295,727 +0.12(+2.03%)
Apr 20, 2009 5.940 5.940 5.804 5.820 182,300 -0.22(-3.58%)
Apr 17, 2009 6.011 6.071 5.969 6.036 168,211 -0.00(-0.02%)
Apr 16, 2009 5.924 6.062 5.897 6.037 215,454 +0.17(+2.83%)
Apr 15, 2009 5.918 5.918 5.776 5.871 192,199 -0.02(-0.37%)
Apr 14, 2009 5.937 5.947 5.851 5.893 882,199 -0.08(-1.34%)
Apr 13, 2009 6.020 6.036 5.890 5.973 282,516 +0.01(+0.15%)
Apr 09, 2009 5.947 5.976 5.907 5.964 166,052 +0.20(+3.52%)
Apr 08, 2009 5.741 5.816 5.698 5.762 218,799 +0.09(+1.65%)
Apr 07, 2009 5.824 5.824 5.543 5.668 218,368 -0.17(-2.85%)
Apr 06, 2009 5.855 5.855 5.747 5.835 197,156 -0.01(-0.20%)
Apr 03, 2009 5.871 5.902 5.786 5.846 444,729 +0.02(+0.33%)
Apr 02, 2009 5.702 5.924 5.702 5.827 556,560 +0.22(+3.85%)
Apr 01, 2009 5.476 5.617 5.365 5.611 225,436 +0.13(+2.45%)
Mar 31, 2009 5.426 5.679 5.416 5.477 421,338 +0.13(+2.43%)
Mar 30, 2009 5.493 5.493 5.298 5.347 98,447 -0.35(-6.14%)
Mar 26, 2009 5.641 5.697 5.581 5.697 191,466 +0.18(+3.33%)
Mar 25, 2009 5.582 5.600 5.391 5.514 2,592,397 +0.04(+0.64%)
Mar 24, 2009 5.549 5.552 5.123 5.479 205,986 -0.07(-1.34%)
Mar 23, 2009 5.420 5.576 5.420 5.553 285,087 +0.29(+5.60%)
Mar 20, 2009 5.339 5.350 5.199 5.258 121,016 -0.09(-1.64%)
Mar 19, 2009 5.432 5.432 5.315 5.346 315,342 +0.01(+0.27%)
Mar 18, 2009 5.257 5.384 5.185 5.331 218,690 +0.11(+2.04%)
Mar 17, 2009 5.047 5.244 5.047 5.225 349,977 +0.18(+3.53%)
Mar 16, 2009 5.108 5.174 4.951 5.047 416,580 -0.03(-0.55%)
Mar 13, 2009 5.124 5.124 5.045 5.075 0 -0.04(-0.80%)
Mar 12, 2009 4.992 5.117 4.941 5.115 116,197 +0.15(+2.94%)
Mar 11, 2009 4.843 5.013 4.843 4.970 313,024 +0.15(+3.12%)
Mar 10, 2009 4.657 4.831 4.574 4.819 246,010 +0.31(+6.89%)
Mar 09, 2009 4.560 4.686 4.488 4.509 194,647 -0.10(-2.09%)
Mar 06, 2009 4.646 4.754 4.516 4.605 0 -0.07(-1.50%)
Mar 05, 2009 4.749 4.789 4.653 4.675 436,886 -0.14(-2.92%)
Mar 04, 2009 4.797 4.886 4.608 4.816 321,087 +0.17(+3.59%)
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.