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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2012 9.352 9.379 9.276 9.325 398,139 +0.00(+0.05%)
Jan 30, 2012 9.238 9.324 9.217 9.320 220,047 +0.01(+0.14%)
Jan 27, 2012 9.273 9.318 9.272 9.307 217,029 +0.01(+0.13%)
Jan 26, 2012 9.392 9.392 9.267 9.295 459,607 -0.04(-0.45%)
Jan 25, 2012 9.309 9.346 9.245 9.337 168,915 +0.09(+1.01%)
Jan 24, 2012 9.206 9.251 9.192 9.243 190,085 +0.00(+0.03%)
Jan 23, 2012 9.229 9.285 9.199 9.240 146,518 +0.04(+0.42%)
Jan 20, 2012 9.162 9.213 9.162 9.202 163,922 +0.03(+0.31%)
Jan 19, 2012 9.165 9.194 9.147 9.174 736,582 +0.08(+0.93%)
Jan 18, 2012 8.987 9.110 8.987 9.089 583,865 +0.14(+1.53%)
Jan 17, 2012 8.951 9.007 8.932 8.953 514,560 +0.06(+0.67%)
Jan 13, 2012 8.887 8.908 8.852 8.893 267,649 -0.04(-0.45%)
Jan 12, 2012 8.921 8.948 8.896 8.933 72,033 +0.03(+0.32%)
Jan 11, 2012 8.869 8.920 8.861 8.905 168,699 +0.01(+0.08%)
Jan 10, 2012 8.947 8.966 8.887 8.898 444,441 +0.03(+0.33%)
Jan 09, 2012 8.889 8.889 8.832 8.868 303,413 -0.01(-0.10%)
Jan 06, 2012 8.868 8.896 8.835 8.877 449,636 -0.02(-0.22%)
Jan 05, 2012 8.840 8.909 8.818 8.896 138,022 +0.01(+0.15%)
Jan 04, 2012 8.831 8.890 8.805 8.883 97,367 +0.17(+1.94%)
Dec 30, 2011 8.737 8.753 8.714 8.714 328,228 -0.02(-0.25%)
Dec 29, 2011 8.668 8.738 8.665 8.736 590,582 +0.08(+0.98%)
Dec 28, 2011 8.724 8.731 8.638 8.651 685,450 -0.08(-0.90%)
Dec 27, 2011 8.711 8.774 8.703 8.730 198,601 +0.00(+0.05%)
Dec 23, 2011 8.685 8.727 8.654 8.725 268,276 +0.16(+1.85%)
Dec 21, 2011 8.642 8.657 8.484 8.567 398,409 -0.13(-1.47%)
Dec 20, 2011 8.568 8.703 8.568 8.694 190,718 +0.26(+3.13%)
Dec 19, 2011 8.540 8.558 8.412 8.430 602,299 -0.11(-1.24%)
Dec 16, 2011 8.557 8.642 8.525 8.536 220,818 +0.01(+0.07%)
Dec 15, 2011 8.637 8.650 8.523 8.530 298,467 -0.03(-0.36%)
Dec 14, 2011 8.677 8.699 8.547 8.561 773,202 -0.15(-1.78%)
Dec 13, 2011 8.831 8.877 8.684 8.716 1,082,906 -0.08(-0.89%)
Dec 12, 2011 8.845 8.848 8.731 8.795 264,657 -0.14(-1.54%)
Dec 09, 2011 8.827 8.954 8.809 8.932 116,616 +0.14(+1.58%)
Dec 08, 2011 8.885 8.930 8.770 8.793 267,727 -0.17(-1.84%)
Dec 07, 2011 8.891 8.985 8.842 8.958 132,799 +0.03(+0.33%)
Dec 06, 2011 8.920 8.974 8.905 8.929 185,449 -0.03(-0.36%)
Dec 05, 2011 8.972 9.023 8.913 8.961 202,920 +0.09(+1.01%)
Dec 02, 2011 8.926 8.970 8.867 8.871 91,820 -0.03(-0.30%)
Dec 01, 2011 8.864 8.924 8.846 8.898 631,504 +0.02(+0.25%)
Nov 30, 2011 8.725 8.888 8.712 8.876 1,020,233 +0.37(+4.32%)
Nov 29, 2011 8.578 8.597 8.496 8.508 247,674 -0.01(-0.12%)
Nov 28, 2011 8.485 8.537 8.471 8.519 153,103 +0.27(+3.33%)
Nov 25, 2011 8.262 8.353 8.237 8.244 802,512 -0.05(-0.55%)
Nov 23, 2011 8.432 8.432 8.288 8.290 742,306 -0.21(-2.41%)
Nov 22, 2011 8.494 8.535 8.417 8.495 411,994 -0.01(-0.10%)
Nov 21, 2011 8.570 8.570 8.433 8.504 213,234 -0.17(-2.01%)
Nov 18, 2011 8.783 8.792 8.678 8.678 185,856 -0.06(-0.73%)
Nov 17, 2011 8.896 8.896 8.685 8.741 311,486 -0.15(-1.71%)
Nov 16, 2011 8.954 9.038 8.892 8.893 166,786 -0.14(-1.54%)
Nov 15, 2011 8.916 9.072 8.916 9.032 187,787 +0.10(+1.11%)
Nov 14, 2011 8.981 9.007 8.917 8.933 69,537 -0.06(-0.69%)
Nov 11, 2011 8.920 9.035 8.908 8.995 168,548 +0.18(+2.09%)
Nov 10, 2011 8.888 8.888 8.731 8.811 1,005,717 +0.01(+0.10%)
Nov 09, 2011 8.964 8.964 8.795 8.802 287,387 -0.34(-3.71%)
Nov 08, 2011 9.076 9.147 9.009 9.141 124,132 +0.10(+1.06%)
Nov 07, 2011 8.982 9.063 8.922 9.045 72,661 +0.04(+0.44%)
Nov 04, 2011 9.000 9.038 8.928 9.006 178,577 -0.03(-0.31%)
Nov 03, 2011 8.923 9.051 8.839 9.034 210,164 +0.19(+2.11%)
Nov 02, 2011 8.851 8.876 8.775 8.847 176,944 +0.11(+1.30%)
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.