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 (%)
Sep 28, 2012 10.35 10.37 10.29 10.30 600,116 -0.09(-0.90%)
Sep 27, 2012 10.27 10.41 10.25 10.39 63,587 +0.17(+1.62%)
Sep 26, 2012 10.30 10.30 10.18 10.23 150,264 -0.10(-0.97%)
Sep 25, 2012 10.51 10.51 10.31 10.33 247,018 -0.13(-1.28%)
Sep 24, 2012 10.44 10.48 10.43 10.46 217,712 -0.08(-0.75%)
Sep 21, 2012 10.61 10.62 10.54 10.54 68,354 +0.01(+0.08%)
Sep 20, 2012 10.54 10.55 10.48 10.53 85,803 -0.05(-0.51%)
Sep 19, 2012 10.57 10.61 10.56 10.58 88,032 +0.00(+0.04%)
Sep 18, 2012 10.58 10.59 10.55 10.58 77,975 +0.01(+0.10%)
Sep 17, 2012 10.59 10.59 10.55 10.57 379,557 -0.03(-0.24%)
Sep 14, 2012 10.58 10.64 10.57 10.59 449,912 +0.10(+0.95%)
Sep 13, 2012 10.34 10.53 10.34 10.49 146,981 +0.15(+1.45%)
Sep 12, 2012 10.34 10.34 10.29 10.34 233,073 +0.08(+0.78%)
Sep 11, 2012 10.25 10.31 10.25 10.26 81,547 +0.06(+0.55%)
Sep 10, 2012 10.34 10.34 10.20 10.21 152,446 -0.13(-1.21%)
Sep 07, 2012 10.32 10.34 10.28 10.33 213,428 +0.02(+0.23%)
Sep 06, 2012 10.14 10.31 10.14 10.31 147,497 +0.22(+2.17%)
Sep 05, 2012 10.07 10.13 10.04 10.09 3,245,680 -0.01(-0.13%)
Sep 04, 2012 10.11 10.13 10.02 10.10 171,862 -0.01(-0.06%)
Aug 31, 2012 10.10 10.16 10.04 10.11 567,251 +0.07(+0.67%)
Aug 30, 2012 10.12 10.12 10.04 10.04 287,026 -0.13(-1.29%)
Aug 29, 2012 10.17 10.19 10.14 10.17 59,626 +0.00(+0.04%)
Aug 27, 2012 10.20 10.21 10.14 10.17 129,967 -0.02(-0.22%)
Aug 24, 2012 10.09 10.21 10.08 10.19 75,853 +0.05(+0.51%)
Aug 23, 2012 10.17 10.20 10.13 10.14 86,018 -0.08(-0.82%)
Aug 22, 2012 10.17 10.23 10.13 10.22 112,370 +0.01(+0.13%)
Aug 21, 2012 10.29 10.32 10.18 10.21 179,671 -0.06(-0.57%)
Aug 20, 2012 10.21 10.27 10.19 10.27 348,257 +0.04(+0.42%)
Aug 17, 2012 10.19 10.23 10.18 10.22 48,501 +0.03(+0.31%)
Aug 16, 2012 10.08 10.21 10.08 10.19 77,841 +0.16(+1.57%)
Aug 15, 2012 10.02 10.07 10.02 10.04 50,965 +0.02(+0.24%)
Aug 14, 2012 10.07 10.09 10.01 10.01 103,421 -0.03(-0.34%)
Aug 13, 2012 10.02 10.05 9.982 10.05 52,905 +0.00(+0.00%)
Aug 10, 2012 9.972 10.05 9.972 10.05 34,301 +0.02(+0.24%)
Aug 09, 2012 9.978 10.03 9.897 10.02 133,747 +0.06(+0.55%)
Aug 08, 2012 9.932 9.993 9.929 9.967 182,363 +0.01(+0.06%)
Aug 07, 2012 9.905 9.991 9.905 9.961 237,363 +0.07(+0.72%)
Aug 06, 2012 9.850 9.921 9.850 9.890 626,025 +0.09(+0.90%)
Aug 03, 2012 9.735 9.824 9.629 9.802 1,350,973 +0.19(+2.00%)
Aug 02, 2012 9.574 9.690 9.541 9.610 947,292 -0.08(-0.78%)
Aug 01, 2012 9.777 9.777 9.626 9.686 1,086,962 -0.03(-0.35%)
Jul 31, 2012 9.699 9.758 9.699 9.720 618,398 +0.07(+0.68%)
Jul 30, 2012 9.658 9.712 9.635 9.655 52,146 +0.01(+0.06%)
Jul 27, 2012 9.470 9.674 9.470 9.649 47,245 +0.22(+2.29%)
Jul 26, 2012 9.421 9.467 9.386 9.433 252,577 +0.16(+1.70%)
Jul 25, 2012 9.282 9.340 9.248 9.275 270,778 -0.06(-0.59%)
Jul 24, 2012 9.445 9.445 9.288 9.330 259,163 -0.08(-0.90%)
Jul 23, 2012 9.373 9.440 9.285 9.415 518,314 -0.13(-1.39%)
Jul 20, 2012 9.655 9.655 9.547 9.547 280,265 -0.13(-1.32%)
Jul 19, 2012 9.652 9.690 9.635 9.675 333,809 +0.14(+1.52%)
Jul 18, 2012 9.477 9.553 9.475 9.531 393,153 +0.16(+1.68%)
Jul 17, 2012 9.407 9.407 9.276 9.374 311,277 +0.01(+0.13%)
Jul 16, 2012 9.386 9.400 9.351 9.361 116,855 -0.04(-0.44%)
Jul 13, 2012 9.275 9.411 9.275 9.403 116,620 +0.15(+1.59%)
Jul 12, 2012 9.287 9.309 9.176 9.255 192,769 -0.13(-1.35%)
Jul 11, 2012 9.421 9.421 9.305 9.382 508,337 -0.02(-0.25%)
Jul 10, 2012 9.532 9.576 9.369 9.406 220,733 -0.10(-1.07%)
Jul 09, 2012 9.526 9.531 9.452 9.507 211,622 -0.05(-0.50%)
Jul 06, 2012 9.628 9.652 9.491 9.555 264,024 -0.19(-1.97%)
Jul 05, 2012 9.713 9.786 9.683 9.747 223,922 +0.01(+0.09%)
Jul 03, 2012 9.669 9.738 9.662 9.738 33,186 +0.08(+0.83%)
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.