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 (%)
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%)
Nov 01, 2011 8.759 8.827 8.713 8.734 1,111,267 -0.24(-2.66%)
Oct 31, 2011 9.073 9.090 8.973 8.973 208,565 -0.20(-2.16%)
Oct 28, 2011 9.124 9.187 9.124 9.171 1,019,969 -0.01(-0.16%)
Oct 27, 2011 9.133 9.236 9.063 9.186 990,591 +0.30(+3.34%)
Oct 26, 2011 8.939 8.941 8.749 8.889 160,124 +0.04(+0.45%)
Oct 25, 2011 8.938 8.960 8.831 8.849 280,156 -0.14(-1.51%)
Oct 24, 2011 8.855 9.010 8.855 8.985 242,429 +0.18(+2.03%)
Oct 21, 2011 8.798 8.849 8.743 8.806 684,906 +0.13(+1.44%)
Oct 20, 2011 8.739 8.739 8.580 8.681 215,471 -0.03(-0.31%)
Oct 19, 2011 8.836 8.848 8.689 8.708 293,554 -0.19(-2.10%)
Oct 18, 2011 8.787 8.932 8.706 8.895 298,948 +0.08(+0.93%)
Oct 17, 2011 8.920 8.927 8.782 8.812 641,615 -0.15(-1.63%)
Oct 14, 2011 8.941 8.958 8.870 8.958 452,716 +0.17(+1.91%)
Oct 13, 2011 8.675 8.806 8.675 8.790 499,111 +0.08(+0.86%)
Oct 12, 2011 8.713 8.789 8.703 8.715 221,136 +0.08(+0.92%)
Oct 11, 2011 8.545 8.659 8.545 8.635 148,291 +0.02(+0.26%)
Oct 10, 2011 8.439 8.613 8.439 8.613 638,105 +0.32(+3.86%)
Oct 07, 2011 8.362 8.398 8.260 8.293 144,652 -0.07(-0.81%)
Oct 06, 2011 8.176 8.361 8.150 8.361 1,901,811 +0.15(+1.87%)
Oct 05, 2011 8.014 8.226 7.955 8.207 295,702 +0.19(+2.37%)
Oct 04, 2011 7.788 8.036 7.737 8.017 780,751 +0.18(+2.26%)
Oct 03, 2011 8.002 8.086 7.840 7.840 1,307,505 -0.22(-2.78%)
Sep 30, 2011 8.154 8.216 8.044 8.064 452,506 -0.22(-2.60%)
Sep 29, 2011 8.404 8.445 8.162 8.280 155,821 +0.01(+0.12%)
Sep 28, 2011 8.440 8.482 8.268 8.269 392,985 -0.12(-1.44%)
Sep 27, 2011 8.449 8.530 8.353 8.390 823,913 +0.13(+1.63%)
Sep 26, 2011 8.221 8.263 8.069 8.256 501,598 +0.09(+1.12%)
Sep 23, 2011 8.033 8.207 8.005 8.165 1,271,825 +0.06(+0.69%)
Sep 22, 2011 8.126 8.228 7.992 8.108 283,572 -0.28(-3.34%)
Sep 21, 2011 8.535 8.610 8.389 8.389 374,843 -0.13(-1.54%)
Sep 20, 2011 8.547 8.656 8.508 8.520 670,688 -0.01(-0.10%)
Sep 19, 2011 8.418 8.553 8.358 8.529 255,183 -0.01(-0.12%)
Sep 16, 2011 8.513 8.571 8.504 8.539 203,740 +0.05(+0.54%)
Sep 15, 2011 8.408 8.508 8.356 8.494 708,821 +0.18(+2.18%)
Sep 14, 2011 8.244 8.420 8.195 8.312 411,560 +0.09(+1.08%)
Sep 13, 2011 8.144 8.246 8.122 8.224 146,536 +0.09(+1.13%)
Sep 12, 2011 7.940 8.132 7.940 8.132 581,179 +0.08(+0.93%)
Sep 09, 2011 8.159 8.218 8.015 8.057 540,633 -0.20(-2.47%)
Sep 08, 2011 8.252 8.380 8.233 8.260 1,176,034 -0.04(-0.50%)
Sep 07, 2011 8.193 8.315 8.193 8.302 180,692 +0.23(+2.85%)
Sep 06, 2011 7.900 8.075 7.883 8.072 530,596 -0.08(-0.92%)
Sep 02, 2011 8.197 8.255 8.119 8.147 130,983 -0.20(-2.35%)
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.