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

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 31, 2012 9.422 9.424 9.314 9.385 765,708 -0.02(-0.24%)
May 30, 2012 9.400 9.438 9.370 9.407 416,690 -0.10(-1.08%)
May 29, 2012 9.464 9.545 9.443 9.510 193,828 +0.14(+1.50%)
May 25, 2012 9.360 9.378 9.324 9.369 2,651,293 -0.00(-0.03%)
May 24, 2012 9.475 9.480 9.323 9.372 263,811 -0.09(-0.99%)
May 23, 2012 9.385 9.467 9.287 9.465 275,820 -0.01(-0.09%)
May 22, 2012 9.566 9.566 9.422 9.474 488,202 -0.02(-0.19%)
May 21, 2012 9.287 9.492 9.268 9.492 279,669 +0.25(+2.73%)
May 18, 2012 9.376 9.397 9.222 9.240 771,430 -0.12(-1.25%)
May 17, 2012 9.498 9.519 9.357 9.357 519,865 -0.15(-1.56%)
May 16, 2012 9.615 9.621 9.481 9.505 493,439 -0.11(-1.13%)
May 15, 2012 9.659 9.733 9.596 9.613 333,019 -0.05(-0.52%)
May 14, 2012 9.694 9.729 9.657 9.664 222,363 -0.11(-1.11%)
May 11, 2012 9.704 9.861 9.704 9.772 449,592 -0.01(-0.14%)
May 10, 2012 9.898 9.898 9.769 9.786 588,823 -0.07(-0.68%)
May 09, 2012 9.783 9.901 9.719 9.852 650,712 -0.02(-0.21%)
May 08, 2012 9.870 9.895 9.743 9.873 197,177 -0.06(-0.64%)
May 07, 2012 9.869 9.968 9.869 9.937 317,895 -0.00(-0.04%)
May 04, 2012 10.10 10.10 9.940 9.941 307,065 -0.22(-2.20%)
May 03, 2012 10.28 10.29 10.15 10.17 357,025 -0.11(-1.06%)
May 02, 2012 10.22 10.27 10.18 10.27 517,822 +0.00(+0.00%)
May 01, 2012 10.23 10.36 10.23 10.27 1,324,433 +0.02(+0.19%)
Apr 30, 2012 10.34 10.34 10.24 10.25 1,397,988 -0.09(-0.87%)
Apr 27, 2012 10.36 10.37 10.30 10.35 719,549 +0.01(+0.06%)
Apr 26, 2012 10.27 10.35 10.26 10.34 211,822 +0.09(+0.90%)
Apr 25, 2012 10.22 10.25 10.19 10.25 239,730 +0.28(+2.84%)
Apr 24, 2012 9.993 10.04 9.927 9.964 370,133 -0.03(-0.34%)
Apr 23, 2012 9.995 10.02 9.914 9.998 1,522,137 -0.11(-1.09%)
Apr 20, 2012 10.18 10.20 10.09 10.11 232,088 -0.04(-0.44%)
Apr 19, 2012 10.24 10.30 10.12 10.15 215,738 -0.11(-1.07%)
Apr 18, 2012 10.27 10.31 10.24 10.26 272,141 -0.07(-0.67%)
Apr 17, 2012 10.17 10.35 10.17 10.33 429,515 +0.20(+1.93%)
Apr 16, 2012 10.25 10.26 10.11 10.14 650,449 -0.09(-0.86%)
Apr 13, 2012 10.38 10.38 10.22 10.22 331,603 -0.17(-1.63%)
Apr 12, 2012 10.28 10.40 10.28 10.39 317,417 +0.12(+1.20%)
Apr 11, 2012 10.30 10.33 10.25 10.27 272,626 +0.05(+0.52%)
Apr 10, 2012 10.38 10.41 10.21 10.22 473,227 -0.16(-1.59%)
Apr 09, 2012 10.36 10.43 10.32 10.38 199,071 -0.08(-0.79%)
Apr 05, 2012 10.40 10.48 10.39 10.46 272,498 +0.05(+0.46%)
Apr 04, 2012 10.48 10.49 10.36 10.42 410,637 -0.18(-1.71%)
Apr 03, 2012 10.65 10.66 10.55 10.60 319,095 -0.02(-0.15%)
Apr 02, 2012 10.49 10.64 10.47 10.61 790,907 +0.11(+1.05%)
Mar 30, 2012 10.55 10.56 10.46 10.50 744,876 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.51 437,656 -0.02(-0.20%)
Mar 28, 2012 10.57 10.62 10.49 10.53 681,397 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.56 10.57 384,839 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.44 10.54 301,323 +0.14(+1.38%)
Mar 23, 2012 10.38 10.39 10.33 10.39 233,483 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,927 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,392 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,513 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,448 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,138 +0.01(+0.11%)
Mar 15, 2012 10.32 10.36 10.29 10.34 352,718 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,867 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,896 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,777 +0.00(+0.00%)
Mar 09, 2012 10.05 10.08 10.04 10.06 77,207 +0.05(+0.52%)
Mar 08, 2012 9.973 10.03 9.946 10.01 153,573 +0.12(+1.26%)
Mar 07, 2012 9.857 9.901 9.846 9.884 190,492 +0.08(+0.79%)
Mar 06, 2012 9.814 9.832 9.756 9.806 875,326 -0.13(-1.28%)
Mar 05, 2012 9.989 10.02 9.900 9.934 310,745 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.03 253,533 -0.04(-0.35%)
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.