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 (%)
Feb 27, 2009 4.793 4.898 4.779 4.828 0 -0.01(-0.30%)
Feb 26, 2009 4.923 4.974 4.828 4.843 183,637 -0.08(-1.54%)
Feb 25, 2009 4.885 4.990 4.810 4.919 194,907 +0.01(+0.24%)
Feb 24, 2009 4.743 4.937 4.719 4.907 432,471 +0.17(+3.64%)
Feb 23, 2009 4.958 5.050 4.735 4.735 574,926 -0.23(-4.59%)
Feb 20, 2009 4.961 5.008 4.863 4.962 595,959 -0.03(-0.70%)
Feb 19, 2009 5.149 5.225 4.970 4.997 291,477 -0.12(-2.39%)
Feb 18, 2009 5.199 5.199 5.075 5.120 2,866,159 -0.02(-0.31%)
Feb 17, 2009 5.156 5.215 4.989 5.136 169,027 -0.23(-4.29%)
Feb 13, 2009 5.358 5.435 5.349 5.366 541,361 -0.02(-0.41%)
Feb 12, 2009 5.251 5.388 5.226 5.388 1,105,215 +0.03(+0.52%)
Feb 11, 2009 5.416 5.416 5.302 5.361 179,448 -0.00(-0.05%)
Feb 10, 2009 5.598 5.598 5.325 5.363 270,944 -0.25(-4.49%)
Feb 09, 2009 5.617 5.629 5.556 5.616 497,731 +0.01(+0.16%)
Feb 06, 2009 5.433 5.624 5.433 5.607 289,715 +0.19(+3.47%)
Feb 05, 2009 5.250 5.449 5.089 5.419 2,030,763 +0.12(+2.26%)
Feb 04, 2009 5.318 5.505 5.283 5.299 1,412,707 +0.05(+1.00%)
Feb 03, 2009 5.169 5.273 5.150 5.247 6,648,446 +0.07(+1.27%)
Feb 02, 2009 5.054 5.185 5.054 5.181 213,000 +0.06(+1.11%)
Jan 30, 2009 5.229 5.229 5.123 5.124 0 -0.16(-3.09%)
Jan 29, 2009 5.442 5.442 5.284 5.287 84,373 -0.16(-2.95%)
Jan 28, 2009 5.311 5.593 5.311 5.448 62,222 +0.17(+3.29%)
Jan 27, 2009 5.269 5.334 5.237 5.274 54,029 +0.09(+1.77%)
Jan 26, 2009 5.139 5.288 5.129 5.183 161,383 -0.01(-0.25%)
Jan 23, 2009 4.999 5.232 4.997 5.196 596,378 +0.09(+1.68%)
Jan 22, 2009 5.095 5.531 5.021 5.110 161,746 -0.10(-1.99%)
Jan 21, 2009 5.012 5.238 5.012 5.213 252,605 +0.21(+4.29%)
Jan 20, 2009 5.216 5.216 4.994 4.999 56,168 -0.26(-4.99%)
Jan 16, 2009 5.315 5.315 5.139 5.261 139,712 +0.03(+0.64%)
Jan 15, 2009 5.130 5.248 5.047 5.228 133,288 +0.08(+1.64%)
Jan 14, 2009 5.355 5.355 5.105 5.143 219,211 -0.22(-4.08%)
Jan 13, 2009 5.311 5.396 5.244 5.362 1,068,626 +0.01(+0.14%)
Jan 12, 2009 5.404 5.441 5.333 5.355 153,896 -0.12(-2.24%)
Jan 09, 2009 5.464 5.535 5.436 5.477 40,805 -0.12(-2.14%)
Jan 08, 2009 5.517 5.597 5.504 5.597 43,616 +0.02(+0.29%)
Jan 07, 2009 5.692 5.692 5.542 5.581 186,653 -0.16(-2.87%)
Jan 06, 2009 5.544 5.782 5.544 5.746 231,585 +0.20(+3.63%)
Jan 05, 2009 5.592 5.614 5.535 5.544 208,153 -0.01(-0.26%)
Jan 02, 2009 5.400 5.560 5.398 5.559 0 +0.16(+3.00%)
Jan 01, 2009 5.315 5.436 5.315 5.397 0 +0.00(+0.00%)
Dec 31, 2008 5.315 5.436 5.315 5.397 321,710 +0.05(+0.84%)
Dec 30, 2008 5.191 5.352 5.191 5.352 420,618 +0.18(+3.56%)
Dec 29, 2008 5.216 5.248 5.123 5.168 284,223 -0.06(-1.06%)
Dec 26, 2008 5.301 5.301 5.172 5.223 139,842 +0.03(+0.59%)
Dec 24, 2008 5.129 5.616 5.105 5.193 370,660 +0.03(+0.51%)
Dec 23, 2008 5.177 5.285 5.142 5.167 388,595 -0.07(-1.28%)
Dec 22, 2008 5.320 5.343 5.174 5.234 562,024 -0.20(-3.68%)
Dec 19, 2008 5.346 5.487 5.346 5.433 653,657 +0.05(+0.98%)
Dec 18, 2008 5.454 5.525 5.324 5.381 525,887 -0.14(-2.48%)
Dec 17, 2008 5.505 5.546 5.404 5.518 1,873,020 -0.04(-0.63%)
Dec 16, 2008 5.358 5.619 5.347 5.553 580,801 +0.26(+4.88%)
Dec 15, 2008 5.356 5.362 5.220 5.295 608,930 -0.01(-0.27%)
Dec 12, 2008 5.218 5.327 5.192 5.309 271,143 +0.09(+1.76%)
Dec 11, 2008 5.398 5.426 5.218 5.218 354,892 -0.22(-4.10%)
Dec 10, 2008 5.330 5.481 5.330 5.441 604,707 +0.15(+2.84%)
Dec 09, 2008 5.304 5.468 5.047 5.290 392,900 -0.06(-1.14%)
Dec 08, 2008 5.158 5.397 5.068 5.352 137,333 +0.31(+6.07%)
Dec 05, 2008 4.872 5.092 4.735 5.045 431,717 +0.17(+3.41%)
Dec 04, 2008 5.079 5.079 4.813 4.879 123,190 -0.22(-4.26%)
Dec 03, 2008 4.936 5.118 4.757 5.096 3,971,265 +0.09(+1.84%)
Dec 02, 2008 4.859 5.005 4.841 5.005 293,520 +0.15(+3.00%)
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.