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 (%)
Mar 31, 2011 9.194 9.210 9.167 9.196 1,332,824 +0.00(+0.03%)
Mar 30, 2011 9.215 9.222 9.165 9.193 871,699 +0.04(+0.42%)
Mar 29, 2011 9.077 9.154 9.041 9.154 148,590 +0.05(+0.60%)
Mar 28, 2011 9.168 9.176 9.096 9.100 142,778 -0.02(-0.27%)
Mar 25, 2011 9.162 9.188 9.113 9.125 259,472 -0.03(-0.31%)
Mar 24, 2011 9.044 9.156 9.018 9.153 341,825 +0.14(+1.60%)
Mar 23, 2011 8.956 9.030 8.883 9.009 109,445 +0.04(+0.48%)
Mar 22, 2011 9.000 9.000 8.946 8.966 221,803 -0.02(-0.28%)
Mar 21, 2011 9.001 9.013 8.974 8.991 195,997 +0.18(+2.03%)
Mar 18, 2011 8.872 8.896 8.795 8.812 304,204 +0.05(+0.57%)
Mar 17, 2011 8.834 8.844 8.746 8.762 614,445 +0.12(+1.41%)
Mar 16, 2011 8.824 8.874 8.577 8.640 355,415 -0.25(-2.84%)
Mar 15, 2011 8.834 8.921 8.831 8.893 1,443,161 -0.15(-1.69%)
Mar 14, 2011 9.024 9.093 8.978 9.046 874,285 -0.09(-0.99%)
Mar 11, 2011 9.032 9.154 9.025 9.136 1,129,490 +0.04(+0.43%)
Mar 10, 2011 9.174 9.200 9.077 9.097 661,566 -0.20(-2.16%)
Mar 09, 2011 9.357 9.357 9.285 9.298 346,030 -0.06(-0.66%)
Mar 08, 2011 9.354 9.417 9.257 9.360 790,822 +0.03(+0.31%)
Mar 07, 2011 9.492 9.520 9.259 9.331 196,004 -0.13(-1.37%)
Mar 04, 2011 9.531 9.531 9.409 9.460 213,365 -0.07(-0.72%)
Mar 03, 2011 9.491 9.542 9.459 9.529 4,236,541 +0.14(+1.52%)
Mar 02, 2011 9.338 9.444 9.328 9.387 293,179 +0.04(+0.46%)
Mar 01, 2011 9.514 9.533 9.318 9.344 685,726 -0.14(-1.50%)
Feb 28, 2011 9.486 9.526 9.434 9.486 275,832 +0.04(+0.40%)
Feb 25, 2011 9.412 9.476 9.392 9.448 497,112 +0.11(+1.23%)
Feb 24, 2011 9.304 9.366 9.247 9.334 1,616,088 +0.02(+0.27%)
Feb 23, 2011 9.401 9.409 9.241 9.309 1,027,435 -0.11(-1.15%)
Feb 22, 2011 9.532 9.576 9.404 9.417 694,021 -0.29(-3.00%)
Feb 18, 2011 9.714 9.735 9.683 9.708 287,864 +0.01(+0.15%)
Feb 17, 2011 9.669 9.722 9.657 9.694 238,048 +0.03(+0.33%)
Feb 16, 2011 9.645 9.682 9.617 9.661 408,103 +0.07(+0.77%)
Feb 15, 2011 9.604 9.620 9.551 9.588 165,175 -0.05(-0.50%)
Feb 14, 2011 9.641 9.648 9.619 9.636 314,174 +0.01(+0.08%)
Feb 11, 2011 9.563 9.632 9.489 9.629 361,683 +0.02(+0.23%)
Feb 10, 2011 9.603 9.622 9.527 9.607 460,151 -0.06(-0.61%)
Feb 09, 2011 9.701 9.701 9.636 9.666 256,470 -0.05(-0.48%)
Feb 08, 2011 9.698 9.716 9.655 9.713 460,675 +0.02(+0.21%)
Feb 07, 2011 9.683 9.723 9.660 9.692 333,175 +0.06(+0.61%)
Feb 04, 2011 9.589 9.650 9.564 9.633 1,031,015 +0.04(+0.40%)
Feb 03, 2011 9.570 9.607 9.485 9.595 253,803 +0.02(+0.23%)
Feb 02, 2011 9.547 9.606 9.542 9.573 528,043 +0.03(+0.32%)
Feb 01, 2011 9.439 9.553 9.439 9.542 316,086 +0.16(+1.75%)
Jan 31, 2011 9.344 9.378 9.295 9.378 389,109 +0.07(+0.73%)
Jan 28, 2011 9.541 9.556 9.291 9.310 720,862 -0.22(-2.27%)
Jan 27, 2011 9.501 9.553 9.492 9.526 1,001,819 +0.04(+0.45%)
Jan 26, 2011 9.441 9.503 9.429 9.484 384,543 +0.07(+0.80%)
Jan 25, 2011 9.360 9.416 9.334 9.409 215,182 +0.02(+0.27%)
Jan 24, 2011 9.245 9.384 9.245 9.384 422,510 +0.13(+1.37%)
Jan 21, 2011 9.354 9.360 9.248 9.257 247,896 -0.03(-0.33%)
Jan 20, 2011 9.322 9.322 9.214 9.288 369,019 -0.08(-0.89%)
Jan 19, 2011 9.464 9.464 9.338 9.372 481,099 -0.06(-0.64%)
Jan 18, 2011 9.366 9.448 9.365 9.432 583,548 +0.04(+0.43%)
Jan 14, 2011 9.309 9.397 9.297 9.392 377,097 +0.09(+1.01%)
Jan 13, 2011 9.291 9.326 9.273 9.298 373,926 +0.00(+0.03%)
Jan 12, 2011 9.285 9.307 9.243 9.294 170,313 +0.08(+0.82%)
Jan 11, 2011 9.231 9.234 9.177 9.219 960,680 +0.04(+0.43%)
Jan 10, 2011 9.140 9.191 9.113 9.179 968,193 +0.01(+0.10%)
Jan 07, 2011 9.221 9.221 9.104 9.171 2,649,090 -0.05(-0.53%)
Jan 06, 2011 9.163 9.219 9.154 9.219 225,982 +0.06(+0.67%)
Jan 05, 2011 9.068 9.160 9.068 9.157 373,178 +0.03(+0.35%)
Jan 04, 2011 9.182 9.182 9.062 9.125 1,218,417 -0.00(-0.03%)
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.