Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.32	14.38	14.15	14.16	707,165	-0.22(-1.55%)
Jan 29, 2015	14.29	14.40	14.16	14.39	1,361,439	+0.12(+0.83%)
Jan 28, 2015	14.54	14.54	14.26	14.27	142,244	-0.03(-0.20%)
Jan 27, 2015	14.47	14.47	14.28	14.30	429,662	-0.41(-2.78%)
Jan 26, 2015	14.76	14.76	14.64	14.71	194,588	+0.00(+0.03%)
Jan 23, 2015	14.67	14.75	14.67	14.70	524,156	+0.01(+0.04%)
Jan 22, 2015	14.48	14.71	14.41	14.70	261,191	+0.24(+1.68%)
Jan 21, 2015	14.36	14.51	14.36	14.45	396,436	+0.05(+0.36%)
Jan 20, 2015	14.34	14.42	14.23	14.40	391,445	+0.12(+0.81%)
Jan 16, 2015	14.14	14.30	14.10	14.29	212,608	+0.12(+0.81%)
Jan 15, 2015	14.41	14.41	14.16	14.17	179,791	-0.14(-0.97%)
Jan 14, 2015	14.27	14.37	14.19	14.31	277,677	-0.08(-0.54%)
Jan 13, 2015	14.52	14.66	14.29	14.39	167,724	+0.00(+0.01%)
Jan 12, 2015	14.52	14.56	14.33	14.38	293,306	-0.14(-0.95%)
Jan 09, 2015	14.62	14.63	14.43	14.52	169,771	-0.06(-0.42%)
Jan 08, 2015	14.39	14.61	14.37	14.59	205,850	+0.31(+2.18%)
Jan 07, 2015	14.24	14.30	14.21	14.27	661,084	+0.14(+0.98%)
Jan 06, 2015	14.31	14.34	14.06	14.14	203,927	-0.16(-1.14%)
Jan 05, 2015	14.43	14.45	14.28	14.30	400,231	-0.25(-1.75%)

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.