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

Global Tech Ishares ETF (NY: IXN )

82.92 +2.59 (+3.22%)
Streaming Delayed Price Updated: 3:12 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 (%)
Mar 31, 2009 5.428 5.681 5.417 5.479 421,227 +0.13(+2.43%)
Mar 30, 2009 5.495 5.495 5.299 5.349 98,422 -0.35(-6.14%)
Mar 26, 2009 5.642 5.699 5.582 5.699 191,416 +0.18(+3.33%)
Mar 25, 2009 5.584 5.601 5.393 5.515 2,591,717 +0.04(+0.64%)
Mar 24, 2009 5.550 5.553 5.124 5.480 205,932 -0.07(-1.34%)
Mar 23, 2009 5.422 5.578 5.422 5.554 285,013 +0.29(+5.60%)
Mar 20, 2009 5.340 5.351 5.200 5.260 120,985 -0.09(-1.64%)
Mar 19, 2009 5.433 5.433 5.316 5.347 315,259 +0.01(+0.27%)
Mar 18, 2009 5.258 5.385 5.186 5.333 218,632 +0.11(+2.04%)
Mar 17, 2009 5.048 5.245 5.048 5.226 349,885 +0.18(+3.53%)
Mar 16, 2009 5.109 5.176 4.952 5.048 416,471 -0.03(-0.55%)
Mar 13, 2009 5.126 5.126 5.047 5.076 0 -0.04(-0.80%)
Mar 12, 2009 4.993 5.118 4.942 5.117 116,166 +0.15(+2.94%)
Mar 11, 2009 4.844 5.015 4.844 4.971 312,942 +0.15(+3.12%)
Mar 10, 2009 4.659 4.832 4.575 4.821 245,945 +0.31(+6.89%)
Mar 09, 2009 4.561 4.687 4.489 4.510 194,596 -0.10(-2.09%)
Mar 06, 2009 4.647 4.755 4.517 4.606 0 -0.07(-1.50%)
Mar 05, 2009 4.750 4.790 4.654 4.676 436,772 -0.14(-2.92%)
Mar 04, 2009 4.799 4.888 4.609 4.817 321,002 +0.17(+3.59%)
Mar 02, 2009 4.806 4.818 4.629 4.650 347,397 -0.18(-3.72%)
Feb 27, 2009 4.794 4.899 4.780 4.829 0 -0.01(-0.30%)
Feb 26, 2009 4.924 4.975 4.829 4.844 183,588 -0.08(-1.54%)
Feb 25, 2009 4.886 4.991 4.811 4.920 194,856 +0.01(+0.24%)
Feb 24, 2009 4.745 4.938 4.720 4.908 432,358 +0.17(+3.64%)
Feb 23, 2009 4.959 5.051 4.736 4.736 574,775 -0.23(-4.59%)
Feb 20, 2009 4.962 5.009 4.864 4.964 595,803 -0.04(-0.70%)
Feb 19, 2009 5.150 5.226 4.971 4.999 291,400 -0.12(-2.39%)
Feb 18, 2009 5.200 5.200 5.076 5.121 2,865,408 -0.02(-0.31%)
Feb 17, 2009 5.158 5.216 4.990 5.137 168,983 -0.23(-4.29%)
Feb 13, 2009 5.359 5.436 5.350 5.368 541,219 -0.02(-0.41%)
Feb 12, 2009 5.252 5.390 5.228 5.390 1,104,926 +0.03(+0.52%)
Feb 11, 2009 5.417 5.417 5.304 5.362 179,401 -0.00(-0.05%)
Feb 10, 2009 5.600 5.600 5.327 5.365 270,873 -0.25(-4.49%)
Feb 09, 2009 5.619 5.630 5.558 5.617 497,600 +0.01(+0.16%)
Feb 06, 2009 5.435 5.625 5.435 5.608 289,639 +0.19(+3.47%)
Feb 05, 2009 5.251 5.450 5.091 5.420 2,030,231 +0.12(+2.26%)
Feb 04, 2009 5.320 5.506 5.285 5.301 1,412,337 +0.05(+1.00%)
Feb 03, 2009 5.171 5.274 5.152 5.248 6,646,704 +0.07(+1.27%)
Feb 02, 2009 5.056 5.187 5.056 5.182 212,944 +0.06(+1.11%)
Jan 30, 2009 5.231 5.231 5.124 5.126 0 -0.16(-3.09%)
Jan 29, 2009 5.444 5.444 5.286 5.289 84,351 -0.16(-2.95%)
Jan 28, 2009 5.312 5.594 5.312 5.449 62,206 +0.17(+3.29%)
Jan 27, 2009 5.270 5.335 5.238 5.276 54,015 +0.09(+1.77%)
Jan 26, 2009 5.140 5.289 5.130 5.184 161,341 -0.01(-0.25%)
Jan 23, 2009 5.000 5.234 4.999 5.197 596,221 +0.09(+1.68%)
Jan 22, 2009 5.096 5.533 5.022 5.111 161,704 -0.10(-1.99%)
Jan 21, 2009 5.013 5.239 5.013 5.215 252,539 +0.21(+4.29%)
Jan 20, 2009 5.217 5.217 4.995 5.000 56,154 -0.26(-4.99%)
Jan 16, 2009 5.317 5.317 5.140 5.263 139,675 +0.03(+0.64%)
Jan 15, 2009 5.131 5.250 5.048 5.229 133,253 +0.08(+1.64%)
Jan 14, 2009 5.356 5.356 5.107 5.145 219,153 -0.22(-4.08%)
Jan 13, 2009 5.312 5.397 5.245 5.363 1,068,346 +0.01(+0.14%)
Jan 12, 2009 5.406 5.443 5.334 5.356 153,856 -0.12(-2.24%)
Jan 09, 2009 5.465 5.536 5.438 5.479 40,794 -0.12(-2.14%)
Jan 08, 2009 5.518 5.598 5.505 5.598 43,604 +0.02(+0.29%)
Jan 07, 2009 5.693 5.693 5.543 5.582 186,604 -0.16(-2.87%)
Jan 06, 2009 5.546 5.784 5.546 5.747 231,525 +0.20(+3.63%)
Jan 05, 2009 5.594 5.616 5.536 5.546 208,098 -0.01(-0.26%)
Jan 02, 2009 5.401 5.562 5.400 5.560 0 +0.16(+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.