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: 6:30 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 (%)
Sep 28, 2012 10.35 10.37 10.28 10.30 600,273 -0.09(-0.90%)
Sep 27, 2012 10.26 10.41 10.25 10.39 63,604 +0.17(+1.62%)
Sep 26, 2012 10.29 10.29 10.18 10.22 150,303 -0.10(-0.97%)
Sep 25, 2012 10.50 10.51 10.31 10.32 247,083 -0.13(-1.28%)
Sep 24, 2012 10.44 10.48 10.42 10.46 217,769 -0.08(-0.75%)
Sep 21, 2012 10.61 10.62 10.54 10.54 68,372 +0.01(+0.08%)
Sep 20, 2012 10.54 10.54 10.48 10.53 85,826 -0.05(-0.51%)
Sep 19, 2012 10.57 10.61 10.56 10.58 88,055 +0.00(+0.04%)
Sep 18, 2012 10.58 10.59 10.55 10.58 77,995 +0.01(+0.10%)
Sep 17, 2012 10.58 10.59 10.54 10.57 379,657 -0.03(-0.24%)
Sep 14, 2012 10.57 10.64 10.57 10.59 450,030 +0.10(+0.95%)
Sep 13, 2012 10.34 10.53 10.34 10.49 147,019 +0.15(+1.45%)
Sep 12, 2012 10.34 10.34 10.28 10.34 233,134 +0.08(+0.78%)
Sep 11, 2012 10.24 10.31 10.24 10.26 81,568 +0.06(+0.55%)
Sep 10, 2012 10.33 10.33 10.20 10.21 152,486 -0.13(-1.21%)
Sep 07, 2012 10.31 10.34 10.28 10.33 213,484 +0.02(+0.23%)
Sep 06, 2012 10.14 10.31 10.14 10.31 147,536 +0.22(+2.17%)
Sep 05, 2012 10.07 10.13 10.04 10.09 3,246,530 -0.01(-0.13%)
Sep 04, 2012 10.11 10.13 10.02 10.10 171,907 -0.01(-0.06%)
Aug 31, 2012 10.10 10.16 10.04 10.11 567,400 +0.07(+0.67%)
Aug 30, 2012 10.12 10.12 10.04 10.04 287,101 -0.13(-1.29%)
Aug 29, 2012 10.17 10.19 10.14 10.17 59,641 +0.00(+0.04%)
Aug 27, 2012 10.19 10.21 10.14 10.17 130,001 -0.02(-0.22%)
Aug 24, 2012 10.09 10.21 10.07 10.19 75,873 +0.05(+0.51%)
Aug 23, 2012 10.17 10.20 10.13 10.14 86,041 -0.08(-0.82%)
Aug 22, 2012 10.17 10.23 10.13 10.22 112,400 +0.01(+0.13%)
Aug 21, 2012 10.29 10.32 10.18 10.21 179,718 -0.06(-0.56%)
Aug 20, 2012 10.21 10.27 10.19 10.27 348,348 +0.04(+0.42%)
Aug 17, 2012 10.18 10.23 10.18 10.22 48,514 +0.03(+0.31%)
Aug 16, 2012 10.08 10.20 10.08 10.19 77,861 +0.16(+1.57%)
Aug 15, 2012 10.02 10.06 10.02 10.03 50,978 +0.02(+0.24%)
Aug 14, 2012 10.07 10.09 10.01 10.01 103,448 -0.03(-0.34%)
Aug 13, 2012 10.02 10.05 9.980 10.04 52,919 +0.00(+0.00%)
Aug 10, 2012 9.969 10.04 9.969 10.04 34,310 +0.02(+0.24%)
Aug 09, 2012 9.975 10.03 9.895 10.02 133,782 +0.06(+0.55%)
Aug 08, 2012 9.929 9.990 9.927 9.965 182,411 +0.01(+0.06%)
Aug 07, 2012 9.902 9.989 9.902 9.958 237,425 +0.07(+0.72%)
Aug 06, 2012 9.847 9.919 9.847 9.887 626,189 +0.09(+0.90%)
Aug 03, 2012 9.732 9.822 9.627 9.799 1,351,327 +0.19(+2.00%)
Aug 02, 2012 9.572 9.688 9.539 9.607 947,541 -0.08(-0.78%)
Aug 01, 2012 9.774 9.774 9.624 9.683 1,087,247 -0.03(-0.35%)
Jul 31, 2012 9.697 9.755 9.697 9.718 618,560 +0.07(+0.68%)
Jul 30, 2012 9.655 9.710 9.632 9.652 52,160 +0.01(+0.06%)
Jul 27, 2012 9.467 9.671 9.467 9.646 47,258 +0.22(+2.29%)
Jul 26, 2012 9.418 9.464 9.384 9.430 252,643 +0.16(+1.70%)
Jul 25, 2012 9.280 9.338 9.246 9.272 270,849 -0.06(-0.59%)
Jul 24, 2012 9.442 9.442 9.286 9.327 259,231 -0.08(-0.90%)
Jul 23, 2012 9.371 9.438 9.283 9.412 518,449 -0.13(-1.39%)
Jul 20, 2012 9.652 9.652 9.545 9.545 280,339 -0.13(-1.32%)
Jul 19, 2012 9.649 9.688 9.633 9.673 333,896 +0.14(+1.52%)
Jul 18, 2012 9.475 9.551 9.472 9.528 393,256 +0.16(+1.68%)
Jul 17, 2012 9.405 9.405 9.274 9.371 311,358 +0.01(+0.13%)
Jul 16, 2012 9.384 9.397 9.348 9.359 116,886 -0.04(-0.44%)
Jul 13, 2012 9.272 9.409 9.272 9.400 116,651 +0.15(+1.59%)
Jul 12, 2012 9.284 9.307 9.174 9.253 192,820 -0.13(-1.35%)
Jul 11, 2012 9.418 9.418 9.302 9.380 508,470 -0.02(-0.25%)
Jul 10, 2012 9.530 9.573 9.366 9.403 220,791 -0.10(-1.07%)
Jul 09, 2012 9.524 9.528 9.450 9.505 211,678 -0.05(-0.50%)
Jul 06, 2012 9.625 9.649 9.488 9.552 264,093 -0.19(-1.97%)
Jul 05, 2012 9.710 9.783 9.680 9.744 223,981 +0.01(+0.09%)
Jul 03, 2012 9.667 9.735 9.659 9.735 33,195 +0.08(+0.83%)
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.