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: 4:10 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 (%)
Jun 29, 2012 9.555 9.651 9.523 9.642 708,375 +0.29(+3.09%)
Jun 28, 2012 9.380 9.380 9.248 9.353 181,148 -0.07(-0.71%)
Jun 27, 2012 9.405 9.455 9.387 9.420 204,673 +0.06(+0.67%)
Jun 26, 2012 9.347 9.378 9.299 9.357 127,436 +0.03(+0.30%)
Jun 25, 2012 9.439 9.439 9.311 9.329 151,639 -0.23(-2.41%)
Jun 22, 2012 9.503 9.560 9.485 9.560 103,401 +0.09(+0.96%)
Jun 21, 2012 9.721 9.721 9.467 9.469 338,100 -0.27(-2.72%)
Jun 20, 2012 9.725 9.765 9.659 9.734 148,604 +0.04(+0.39%)
Jun 19, 2012 9.668 9.748 9.668 9.697 133,462 +0.10(+1.00%)
Jun 18, 2012 9.536 9.633 9.526 9.600 97,850 +0.05(+0.58%)
Jun 15, 2012 9.450 9.554 9.440 9.545 176,217 +0.12(+1.28%)
Jun 14, 2012 9.410 9.450 9.360 9.425 144,562 +0.03(+0.27%)
Jun 13, 2012 9.461 9.498 9.389 9.400 62,037 -0.07(-0.77%)
Jun 12, 2012 9.395 9.473 9.345 9.473 80,874 +0.11(+1.20%)
Jun 11, 2012 9.576 9.612 9.349 9.360 581,389 -0.11(-1.21%)
Jun 08, 2012 9.385 9.475 9.353 9.474 113,479 +0.02(+0.24%)
Jun 07, 2012 9.575 9.609 9.452 9.452 223,886 +0.00(+0.02%)
Jun 06, 2012 9.311 9.452 9.308 9.450 172,612 +0.23(+2.51%)
Jun 05, 2012 9.153 9.226 9.149 9.219 351,977 +0.07(+0.71%)
Jun 04, 2012 9.122 9.179 9.047 9.153 635,481 +0.04(+0.44%)
Jun 01, 2012 9.202 9.251 9.113 9.113 4,164,076 -0.27(-2.89%)
May 31, 2012 9.422 9.424 9.314 9.385 765,708 -0.02(-0.24%)
May 30, 2012 9.400 9.438 9.370 9.407 416,690 -0.10(-1.08%)
May 29, 2012 9.464 9.545 9.443 9.510 193,828 +0.14(+1.50%)
May 25, 2012 9.360 9.378 9.324 9.369 2,651,293 -0.00(-0.03%)
May 24, 2012 9.475 9.480 9.323 9.372 263,811 -0.09(-0.99%)
May 23, 2012 9.385 9.467 9.287 9.465 275,820 -0.01(-0.09%)
May 22, 2012 9.566 9.566 9.422 9.474 488,202 -0.02(-0.19%)
May 21, 2012 9.287 9.492 9.268 9.492 279,669 +0.25(+2.73%)
May 18, 2012 9.376 9.397 9.222 9.240 771,430 -0.12(-1.25%)
May 17, 2012 9.498 9.519 9.357 9.357 519,865 -0.15(-1.56%)
May 16, 2012 9.615 9.621 9.481 9.505 493,439 -0.11(-1.13%)
May 15, 2012 9.659 9.733 9.596 9.613 333,019 -0.05(-0.52%)
May 14, 2012 9.694 9.729 9.657 9.664 222,363 -0.11(-1.11%)
May 11, 2012 9.704 9.861 9.704 9.772 449,592 -0.01(-0.14%)
May 10, 2012 9.898 9.898 9.769 9.786 588,823 -0.07(-0.68%)
May 09, 2012 9.783 9.901 9.719 9.852 650,712 -0.02(-0.21%)
May 08, 2012 9.870 9.895 9.743 9.873 197,177 -0.06(-0.64%)
May 07, 2012 9.869 9.968 9.869 9.937 317,895 -0.00(-0.04%)
May 04, 2012 10.10 10.10 9.940 9.941 307,065 -0.22(-2.20%)
May 03, 2012 10.28 10.29 10.15 10.17 357,025 -0.11(-1.06%)
May 02, 2012 10.22 10.27 10.18 10.27 517,822 +0.00(+0.00%)
May 01, 2012 10.23 10.36 10.23 10.27 1,324,433 +0.02(+0.19%)
Apr 30, 2012 10.34 10.34 10.24 10.25 1,397,988 -0.09(-0.87%)
Apr 27, 2012 10.36 10.37 10.30 10.35 719,549 +0.01(+0.06%)
Apr 26, 2012 10.27 10.35 10.26 10.34 211,822 +0.09(+0.90%)
Apr 25, 2012 10.22 10.25 10.19 10.25 239,730 +0.28(+2.84%)
Apr 24, 2012 9.993 10.04 9.927 9.964 370,133 -0.03(-0.34%)
Apr 23, 2012 9.995 10.02 9.914 9.998 1,522,137 -0.11(-1.09%)
Apr 20, 2012 10.18 10.20 10.09 10.11 232,088 -0.04(-0.44%)
Apr 19, 2012 10.24 10.30 10.12 10.15 215,738 -0.11(-1.07%)
Apr 18, 2012 10.27 10.31 10.24 10.26 272,141 -0.07(-0.67%)
Apr 17, 2012 10.17 10.35 10.17 10.33 429,515 +0.20(+1.93%)
Apr 16, 2012 10.25 10.26 10.11 10.14 650,449 -0.09(-0.86%)
Apr 13, 2012 10.38 10.38 10.22 10.22 331,603 -0.17(-1.63%)
Apr 12, 2012 10.28 10.40 10.28 10.39 317,417 +0.12(+1.20%)
Apr 11, 2012 10.30 10.33 10.25 10.27 272,626 +0.05(+0.52%)
Apr 10, 2012 10.38 10.41 10.21 10.22 473,227 -0.16(-1.59%)
Apr 09, 2012 10.36 10.43 10.32 10.38 199,071 -0.08(-0.79%)
Apr 05, 2012 10.40 10.48 10.39 10.46 272,498 +0.05(+0.46%)
Apr 04, 2012 10.48 10.49 10.36 10.42 410,637 -0.18(-1.71%)
Apr 03, 2012 10.65 10.66 10.55 10.60 319,095 -0.02(-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.