Indicators

Global Tech Ishares ETF (NY: IXN )

82.57 +2.24 (+2.79%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.367	6.412	6.313	6.412	538,957	+0.08(+1.20%)
May 28, 2009	6.332	6.367	6.239	6.337	176,419	+0.09(+1.41%)
May 27, 2009	6.310	6.384	6.231	6.248	167,852	-0.06(-0.96%)
May 26, 2009	6.096	6.313	6.096	6.309	206,556	+0.15(+2.51%)
May 22, 2009	6.199	6.201	6.100	6.154	135,954	-0.00(-0.05%)
May 21, 2009	6.185	6.202	6.093	6.157	237,440	-0.10(-1.59%)
May 20, 2009	6.332	6.380	6.233	6.256	283,512	-0.04(-0.67%)
May 19, 2009	6.217	6.358	6.217	6.299	208,591	+0.05(+0.77%)
May 18, 2009	6.144	6.269	6.119	6.250	164,384	+0.16(+2.59%)
May 15, 2009	6.097	6.157	6.064	6.093	1,171,854	-0.00(-0.07%)
May 14, 2009	6.027	6.131	6.027	6.097	209,030	+0.07(+1.17%)
May 13, 2009	6.075	6.083	5.989	6.027	230,078	-0.12(-1.88%)
May 12, 2009	6.204	6.250	6.096	6.142	843,065	-0.06(-0.94%)
May 11, 2009	6.132	6.248	6.096	6.201	253,574	-0.02(-0.30%)
May 08, 2009	6.258	6.258	6.116	6.220	440,110	+0.03(+0.52%)
May 07, 2009	6.423	6.423	6.121	6.188	413,681	-0.20(-3.06%)
May 06, 2009	6.377	6.404	6.293	6.383	319,618	+0.01(+0.18%)
May 05, 2009	6.385	6.385	6.297	6.372	453,077	-0.04(-0.55%)
May 04, 2009	6.325	6.407	6.278	6.407	394,593	+0.15(+2.45%)

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.