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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 9.425 9.426 9.316 9.387 765,507 -0.02(-0.24%)
May 30, 2012 9.402 9.440 9.373 9.410 416,580 -0.10(-1.08%)
May 29, 2012 9.466 9.548 9.445 9.512 193,777 +0.14(+1.50%)
May 25, 2012 9.362 9.380 9.327 9.371 2,650,598 -0.00(-0.03%)
May 24, 2012 9.478 9.482 9.325 9.374 263,741 -0.09(-0.99%)
May 23, 2012 9.387 9.469 9.289 9.468 275,748 -0.01(-0.09%)
May 22, 2012 9.569 9.569 9.425 9.476 488,074 -0.02(-0.19%)
May 21, 2012 9.289 9.494 9.270 9.494 279,595 +0.25(+2.73%)
May 18, 2012 9.379 9.400 9.224 9.242 771,228 -0.12(-1.25%)
May 17, 2012 9.500 9.521 9.359 9.359 519,728 -0.15(-1.56%)
May 16, 2012 9.617 9.623 9.484 9.508 493,310 -0.11(-1.13%)
May 15, 2012 9.662 9.735 9.598 9.616 332,931 -0.05(-0.52%)
May 14, 2012 9.696 9.732 9.659 9.666 222,304 -0.11(-1.11%)
May 11, 2012 9.707 9.864 9.707 9.775 449,474 -0.01(-0.14%)
May 10, 2012 9.901 9.901 9.772 9.788 588,669 -0.07(-0.68%)
May 09, 2012 9.785 9.904 9.721 9.855 650,541 -0.02(-0.21%)
May 08, 2012 9.873 9.898 9.745 9.876 197,125 -0.06(-0.64%)
May 07, 2012 9.871 9.971 9.871 9.940 317,812 -0.00(-0.04%)
May 04, 2012 10.10 10.10 9.943 9.944 306,984 -0.22(-2.20%)
May 03, 2012 10.28 10.29 10.15 10.17 356,931 -0.11(-1.05%)
May 02, 2012 10.23 10.28 10.19 10.28 517,687 +0.00(+0.00%)
May 01, 2012 10.23 10.36 10.23 10.28 1,324,086 +0.02(+0.19%)
Apr 30, 2012 10.34 10.34 10.24 10.26 1,397,622 -0.09(-0.87%)
Apr 27, 2012 10.36 10.37 10.30 10.35 719,361 +0.01(+0.06%)
Apr 26, 2012 10.27 10.36 10.26 10.34 211,767 +0.09(+0.90%)
Apr 25, 2012 10.22 10.25 10.20 10.25 239,668 +0.28(+2.84%)
Apr 24, 2012 9.996 10.04 9.929 9.966 370,036 -0.03(-0.34%)
Apr 23, 2012 9.997 10.02 9.917 10.00 1,521,738 -0.11(-1.09%)
Apr 20, 2012 10.19 10.21 10.09 10.11 232,027 -0.04(-0.44%)
Apr 19, 2012 10.24 10.30 10.12 10.15 215,681 -0.11(-1.07%)
Apr 18, 2012 10.27 10.31 10.24 10.26 272,069 -0.07(-0.67%)
Apr 17, 2012 10.17 10.35 10.17 10.33 429,402 +0.20(+1.93%)
Apr 16, 2012 10.25 10.26 10.11 10.14 650,279 -0.09(-0.86%)
Apr 13, 2012 10.39 10.39 10.23 10.23 331,516 -0.17(-1.63%)
Apr 12, 2012 10.28 10.40 10.28 10.40 317,333 +0.12(+1.20%)
Apr 11, 2012 10.30 10.33 10.25 10.27 272,554 +0.05(+0.52%)
Apr 10, 2012 10.38 10.42 10.21 10.22 473,103 -0.16(-1.59%)
Apr 09, 2012 10.36 10.44 10.32 10.38 199,019 -0.08(-0.79%)
Apr 05, 2012 10.40 10.48 10.39 10.47 272,426 +0.05(+0.46%)
Apr 04, 2012 10.48 10.49 10.37 10.42 410,530 -0.18(-1.71%)
Apr 03, 2012 10.65 10.67 10.56 10.60 319,011 -0.02(-0.15%)
Apr 02, 2012 10.49 10.64 10.47 10.62 790,700 +0.11(+1.05%)
Mar 30, 2012 10.55 10.56 10.46 10.51 744,681 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.52 437,541 -0.02(-0.20%)
Mar 28, 2012 10.58 10.62 10.49 10.54 681,218 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.57 10.58 384,738 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.45 10.54 301,244 +0.14(+1.38%)
Mar 23, 2012 10.38 10.40 10.33 10.40 233,422 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,825 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,253 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,431 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,379 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,089 +0.01(+0.11%)
Mar 15, 2012 10.32 10.37 10.29 10.34 352,626 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,759 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,682 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,730 +0.00(+0.00%)
Mar 09, 2012 10.06 10.08 10.04 10.06 77,187 +0.05(+0.52%)
Mar 08, 2012 9.976 10.04 9.948 10.01 153,532 +0.12(+1.26%)
Mar 07, 2012 9.859 9.904 9.849 9.886 190,442 +0.08(+0.79%)
Mar 06, 2012 9.816 9.834 9.758 9.809 875,097 -0.13(-1.28%)
Mar 05, 2012 9.991 10.02 9.902 9.937 310,663 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.04 253,466 -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.