Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2011 8.989 9.117 8.952 9.014 529,247 -0.06(-0.72%)
Jul 28, 2011 9.085 9.196 9.054 9.079 171,665 -0.02(-0.21%)
Jul 27, 2011 9.280 9.280 9.080 9.099 225,650 -0.26(-2.81%)
Jul 26, 2011 9.320 9.399 9.316 9.361 157,779 +0.06(+0.62%)
Jul 25, 2011 9.274 9.360 9.251 9.304 152,683 -0.02(-0.22%)
Jul 22, 2011 9.333 9.358 9.324 9.324 323,623 +0.06(+0.70%)
Jul 21, 2011 9.205 9.278 9.124 9.259 215,566 +0.06(+0.66%)
Jul 20, 2011 9.289 9.293 9.181 9.199 133,809 -0.00(-0.02%)
Jul 19, 2011 9.028 9.200 9.028 9.200 168,276 +0.22(+2.50%)
Jul 18, 2011 8.966 9.004 8.893 8.976 185,659 -0.06(-0.69%)
Jul 15, 2011 9.022 9.053 8.961 9.038 210,354 +0.11(+1.27%)
Jul 14, 2011 9.034 9.066 8.891 8.924 141,162 -0.08(-0.90%)
Jul 13, 2011 9.050 9.118 8.989 9.006 292,246 +0.02(+0.22%)
Jul 12, 2011 9.031 9.067 8.986 8.986 128,611 -0.09(-1.04%)
Jul 11, 2011 9.118 9.190 9.052 9.081 257,792 -0.17(-1.79%)
Jul 08, 2011 9.197 9.261 9.168 9.246 351,835 -0.08(-0.87%)
Jul 07, 2011 9.265 9.351 9.265 9.327 168,222 +0.15(+1.66%)
Jul 06, 2011 9.165 9.196 9.120 9.175 167,531 +0.01(+0.13%)
Jul 05, 2011 9.102 9.171 9.102 9.164 227,886 +0.02(+0.19%)
Jul 01, 2011 9.013 9.161 8.998 9.146 106,336 +0.14(+1.52%)
Jun 30, 2011 8.919 9.019 8.919 9.009 628,976 +0.12(+1.33%)
Jun 29, 2011 8.860 8.892 8.806 8.891 141,257 +0.08(+0.96%)
Jun 28, 2011 8.746 8.813 8.746 8.806 71,008 +0.10(+1.20%)
Jun 27, 2011 8.591 8.748 8.591 8.702 216,860 +0.09(+1.05%)
Jun 24, 2011 8.736 8.736 8.606 8.612 93,595 -0.11(-1.30%)
Jun 23, 2011 8.561 8.725 8.542 8.725 353,516 +0.03(+0.39%)
Jun 22, 2011 8.728 8.762 8.690 8.691 209,405 -0.05(-0.56%)
Jun 21, 2011 8.626 8.756 8.606 8.740 213,106 +0.17(+1.97%)
Jun 20, 2011 8.571 8.595 8.565 8.571 1,093,999 -0.00(-0.02%)
Jun 17, 2011 8.687 8.687 8.543 8.573 172,450 -0.03(-0.31%)
Jun 16, 2011 8.639 8.658 8.523 8.599 166,781 -0.05(-0.54%)
Jun 15, 2011 8.715 8.749 8.618 8.646 224,056 -0.17(-1.92%)
Jun 14, 2011 8.774 8.847 8.774 8.815 95,936 +0.13(+1.54%)
Jun 13, 2011 8.712 8.734 8.655 8.681 198,379 -0.01(-0.07%)
Jun 10, 2011 8.780 8.791 8.684 8.687 292,431 -0.16(-1.81%)
Jun 09, 2011 8.840 8.884 8.812 8.847 119,783 +0.03(+0.33%)
Jun 08, 2011 8.893 8.893 8.802 8.818 265,433 -0.10(-1.09%)
Jun 07, 2011 8.966 8.985 8.915 8.915 181,073 -0.01(-0.07%)
Jun 06, 2011 8.965 9.002 8.912 8.921 214,767 -0.07(-0.78%)
Jun 03, 2011 8.996 9.051 8.968 8.991 128,752 -0.01(-0.07%)
May 24, 2011 9.041 9.078 8.997 8.997 436,931 -0.03(-0.33%)
May 23, 2011 9.043 9.049 8.977 9.027 282,808 -0.15(-1.62%)
May 20, 2011 9.210 9.245 9.172 9.175 218,060 -0.06(-0.65%)
May 19, 2011 9.248 9.254 9.194 9.235 78,984 -0.02(-0.19%)
May 18, 2011 9.179 9.278 9.177 9.253 122,559 +0.09(+0.93%)
May 17, 2011 9.171 9.176 9.069 9.168 258,328 -0.02(-0.22%)
May 16, 2011 9.275 9.340 9.188 9.188 305,817 -0.13(-1.36%)
May 13, 2011 9.454 9.454 9.313 9.315 94,439 -0.12(-1.31%)
May 12, 2011 9.366 9.451 9.309 9.438 209,281 +0.05(+0.57%)
May 11, 2011 9.461 9.477 9.340 9.385 180,086 -0.12(-1.22%)
May 10, 2011 9.442 9.513 9.407 9.501 307,893 +0.08(+0.87%)
May 09, 2011 9.375 9.438 9.341 9.419 206,076 +0.05(+0.49%)
May 06, 2011 9.431 9.484 9.357 9.373 247,855 +0.03(+0.35%)
May 05, 2011 9.331 9.433 9.326 9.341 346,452 -0.06(-0.69%)
May 04, 2011 9.419 9.438 9.336 9.406 964,158 -0.04(-0.42%)
May 03, 2011 9.461 9.469 9.387 9.445 123,546 -0.00(-0.02%)
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.