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

Global Tech Ishares ETF (NY: IXN )

82.46 -0.90 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 24, 2011 9.894 9.934 9.846 9.846 399,266 -0.03(-0.33%)
May 23, 2011 9.896 9.902 9.823 9.878 258,428 -0.16(-1.62%)
May 20, 2011 10.08 10.12 10.04 10.04 199,262 -0.07(-0.65%)
May 19, 2011 10.12 10.13 10.06 10.11 72,175 -0.02(-0.19%)
May 18, 2011 10.05 10.15 10.04 10.13 111,994 +0.09(+0.93%)
May 17, 2011 10.04 10.04 9.925 10.03 236,059 -0.02(-0.22%)
May 16, 2011 10.15 10.22 10.05 10.05 279,454 -0.14(-1.36%)
May 13, 2011 10.35 10.35 10.19 10.19 86,298 -0.13(-1.31%)
May 12, 2011 10.25 10.34 10.19 10.33 191,240 +0.06(+0.56%)
May 11, 2011 10.35 10.37 10.22 10.27 164,562 -0.13(-1.22%)
May 10, 2011 10.33 10.41 10.29 10.40 281,351 +0.09(+0.87%)
May 09, 2011 10.26 10.33 10.22 10.31 188,311 +0.05(+0.49%)
May 06, 2011 10.32 10.38 10.24 10.26 226,488 +0.04(+0.35%)
May 05, 2011 10.21 10.32 10.21 10.22 316,586 -0.07(-0.69%)
May 04, 2011 10.31 10.33 10.22 10.29 881,043 -0.04(-0.42%)
May 03, 2011 10.35 10.36 10.27 10.34 112,896 -0.00(-0.02%)
May 02, 2011 10.33 10.35 10.33 10.34 340,137 -0.03(-0.32%)
Apr 29, 2011 10.34 10.38 10.32 10.37 423,438 +0.01(+0.10%)
Apr 28, 2011 10.32 10.37 10.32 10.36 167,267 +0.01(+0.07%)
Apr 27, 2011 10.33 10.38 10.25 10.35 115,445 +0.09(+0.89%)
Apr 26, 2011 10.23 10.28 10.17 10.26 126,689 +0.07(+0.73%)
Apr 25, 2011 10.18 10.20 10.13 10.19 314,466 +0.00(+0.02%)
Apr 21, 2011 10.19 10.19 10.15 10.19 268,975 +0.10(+1.00%)
Apr 20, 2011 10.02 10.10 9.991 10.09 661,444 +0.26(+2.68%)
Apr 19, 2011 9.788 9.822 9.767 9.822 162,149 +0.04(+0.44%)
Apr 18, 2011 9.753 9.778 9.665 9.778 202,049 -0.10(-0.99%)
Apr 15, 2011 9.922 9.938 9.848 9.876 425,260 -0.08(-0.76%)
Apr 14, 2011 9.888 9.952 9.842 9.952 151,222 +0.02(+0.24%)
Apr 13, 2011 9.933 9.983 9.886 9.928 112,709 +0.07(+0.68%)
Apr 12, 2011 9.865 9.895 9.824 9.860 583,249 -0.09(-0.86%)
Apr 11, 2011 10.01 10.01 9.921 9.946 874,158 -0.04(-0.37%)
Apr 08, 2011 10.10 10.12 9.965 9.983 136,502 -0.04(-0.38%)
Apr 07, 2011 10.01 10.09 9.968 10.02 286,127 -0.04(-0.40%)
Apr 06, 2011 10.04 10.08 10.02 10.06 96,229 +0.07(+0.72%)
Apr 05, 2011 10.00 10.06 9.989 9.989 160,793 -0.01(-0.15%)
Apr 04, 2011 10.06 10.10 9.970 10.00 127,342 -0.05(-0.51%)
Apr 01, 2011 10.13 10.13 10.03 10.05 356,723 -0.01(-0.08%)
Mar 31, 2011 10.06 10.08 10.03 10.06 1,217,928 +0.00(+0.03%)
Mar 30, 2011 10.08 10.09 10.03 10.06 796,554 +0.04(+0.42%)
Mar 29, 2011 9.933 10.02 9.894 10.02 135,781 +0.06(+0.60%)
Mar 28, 2011 10.03 10.04 9.954 9.959 130,470 -0.03(-0.27%)
Mar 25, 2011 10.03 10.05 9.973 9.986 237,104 -0.03(-0.31%)
Mar 24, 2011 9.897 10.02 9.868 10.02 312,358 +0.16(+1.60%)
Mar 23, 2011 9.801 9.882 9.721 9.859 100,010 +0.05(+0.48%)
Mar 22, 2011 9.849 9.849 9.790 9.812 202,683 -0.03(-0.28%)
Mar 21, 2011 9.850 9.864 9.820 9.840 179,101 +0.20(+2.03%)
Mar 18, 2011 9.709 9.735 9.625 9.643 277,980 +0.05(+0.57%)
Mar 17, 2011 9.667 9.679 9.571 9.589 561,477 +0.13(+1.41%)
Mar 16, 2011 9.656 9.711 9.386 9.455 324,777 -0.28(-2.84%)
Mar 15, 2011 9.667 9.763 9.664 9.732 1,318,753 -0.17(-1.69%)
Mar 14, 2011 9.875 9.950 9.825 9.899 798,917 -0.10(-0.99%)
Mar 11, 2011 9.885 10.02 9.877 9.998 1,032,122 +0.04(+0.43%)
Mar 10, 2011 10.04 10.07 9.933 9.955 604,536 -0.22(-2.17%)
Mar 09, 2011 10.24 10.24 10.16 10.18 316,201 -0.07(-0.66%)
Mar 08, 2011 10.24 10.31 10.13 10.24 722,650 +0.03(+0.31%)
Mar 07, 2011 10.39 10.42 10.13 10.21 179,107 -0.14(-1.37%)
Mar 04, 2011 10.43 10.43 10.30 10.35 194,972 -0.08(-0.72%)
Mar 03, 2011 10.39 10.44 10.35 10.43 3,871,331 +0.16(+1.52%)
Mar 02, 2011 10.22 10.34 10.21 10.27 267,906 +0.05(+0.46%)
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.