Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.754	7.827	7.693	7.754	263,560	-0.08(-0.97%)
May 27, 2010	7.690	7.830	7.686	7.830	240,820	+0.29(+3.83%)
May 26, 2010	7.674	7.739	7.527	7.541	466,832	-0.05(-0.60%)
May 25, 2010	7.430	7.602	7.353	7.586	1,576,867	-0.06(-0.77%)
May 24, 2010	7.693	7.747	7.645	7.645	268,366	-0.05(-0.64%)
May 21, 2010	7.494	7.743	7.476	7.694	1,041,505	+0.08(+1.01%)
May 20, 2010	7.608	7.761	7.582	7.617	1,234,850	-0.29(-3.65%)
May 19, 2010	7.913	7.996	7.839	7.906	775,236	-0.07(-0.91%)
May 18, 2010	8.149	8.164	7.932	7.979	254,545	-0.11(-1.37%)
May 17, 2010	8.098	8.142	7.944	8.090	485,007	-0.01(-0.09%)
May 14, 2010	8.097	8.218	8.002	8.097	419,528	-0.16(-1.91%)
May 13, 2010	8.359	8.410	8.254	8.254	375,267	-0.11(-1.36%)
May 12, 2010	8.158	8.380	8.158	8.368	257,383	+0.15(+1.86%)
May 11, 2010	8.301	8.330	8.202	8.215	384,180	-0.08(-0.95%)
May 10, 2010	8.252	8.295	8.224	8.294	778,410	+0.42(+5.32%)
May 07, 2010	7.942	8.128	7.731	7.875	1,760,936	-0.15(-1.85%)
May 06, 2010	8.308	8.605	7.877	8.024	1,172,456	-0.30(-3.66%)
May 05, 2010	8.310	8.384	8.288	8.329	681,868	-0.07(-0.83%)
May 04, 2010	8.537	8.540	8.338	8.399	883,440	-0.26(-3.02%)

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.