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

Global Tech Ishares ETF (NY: IXN )

79.69 +0.44 (+0.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 11, 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 (%)
Oct 31, 2011 9.071 9.087 8.971 8.971 208,620 -0.20(-2.16%)
Oct 28, 2011 9.121 9.185 9.121 9.168 1,020,236 -0.01(-0.16%)
Oct 27, 2011 9.130 9.233 9.061 9.183 990,851 +0.30(+3.34%)
Oct 26, 2011 8.937 8.938 8.747 8.887 160,166 +0.04(+0.45%)
Oct 25, 2011 8.935 8.958 8.829 8.847 280,230 -0.14(-1.51%)
Oct 24, 2011 8.853 9.008 8.853 8.983 242,493 +0.18(+2.03%)
Oct 21, 2011 8.795 8.847 8.741 8.804 685,085 +0.13(+1.44%)
Oct 20, 2011 8.736 8.736 8.578 8.679 215,527 -0.03(-0.30%)
Oct 19, 2011 8.834 8.845 8.687 8.705 293,631 -0.19(-2.10%)
Oct 18, 2011 8.785 8.929 8.704 8.892 299,027 +0.08(+0.93%)
Oct 17, 2011 8.918 8.925 8.780 8.810 641,783 -0.15(-1.63%)
Oct 14, 2011 8.938 8.956 8.868 8.956 452,835 +0.17(+1.91%)
Oct 13, 2011 8.673 8.804 8.673 8.788 499,241 +0.08(+0.86%)
Oct 12, 2011 8.711 8.786 8.701 8.713 221,194 +0.08(+0.92%)
Oct 11, 2011 8.543 8.657 8.543 8.633 148,330 +0.02(+0.26%)
Oct 10, 2011 8.437 8.611 8.437 8.611 638,272 +0.32(+3.86%)
Oct 07, 2011 8.360 8.395 8.258 8.291 144,690 -0.07(-0.81%)
Oct 06, 2011 8.174 8.359 8.148 8.359 1,902,310 +0.15(+1.87%)
Oct 05, 2011 8.012 8.224 7.953 8.205 295,780 +0.19(+2.37%)
Oct 04, 2011 7.786 8.034 7.735 8.015 780,956 +0.18(+2.26%)
Oct 03, 2011 8.000 8.084 7.838 7.838 1,307,848 -0.22(-2.78%)
Sep 30, 2011 8.152 8.214 8.041 8.062 452,625 -0.22(-2.60%)
Sep 29, 2011 8.401 8.443 8.159 8.277 155,861 +0.01(+0.12%)
Sep 28, 2011 8.438 8.480 8.266 8.267 393,088 -0.12(-1.44%)
Sep 27, 2011 8.447 8.528 8.351 8.388 824,129 +0.13(+1.63%)
Sep 26, 2011 8.218 8.261 8.066 8.254 501,729 +0.09(+1.12%)
Sep 23, 2011 8.031 8.205 8.003 8.162 1,272,159 +0.06(+0.69%)
Sep 22, 2011 8.124 8.226 7.990 8.106 283,646 -0.28(-3.34%)
Sep 21, 2011 8.533 8.608 8.387 8.387 374,941 -0.13(-1.54%)
Sep 20, 2011 8.544 8.654 8.506 8.518 670,864 -0.01(-0.10%)
Sep 19, 2011 8.416 8.550 8.356 8.527 255,250 -0.01(-0.12%)
Sep 16, 2011 8.511 8.568 8.502 8.537 203,793 +0.05(+0.54%)
Sep 15, 2011 8.406 8.506 8.354 8.491 709,007 +0.18(+2.18%)
Sep 14, 2011 8.242 8.418 8.193 8.310 411,668 +0.09(+1.08%)
Sep 13, 2011 8.142 8.244 8.120 8.221 146,575 +0.09(+1.12%)
Sep 12, 2011 7.938 8.130 7.938 8.130 581,331 +0.08(+0.93%)
Sep 09, 2011 8.156 8.215 8.012 8.055 540,774 -0.20(-2.47%)
Sep 08, 2011 8.249 8.378 8.231 8.258 1,176,342 -0.04(-0.50%)
Sep 07, 2011 8.190 8.313 8.190 8.300 180,739 +0.23(+2.85%)
Sep 06, 2011 7.898 8.072 7.881 8.069 530,735 -0.08(-0.92%)
Sep 02, 2011 8.195 8.252 8.117 8.145 131,018 -0.20(-2.35%)
Sep 01, 2011 8.429 8.511 8.341 8.341 253,996 -0.07(-0.84%)
Aug 31, 2011 8.456 8.503 8.364 8.412 272,678 +0.01(+0.18%)
Aug 30, 2011 8.348 8.440 8.285 8.397 157,787 +0.03(+0.41%)
Aug 29, 2011 8.246 8.373 8.205 8.363 269,343 +0.22(+2.72%)
Aug 26, 2011 7.946 8.170 7.932 8.142 73,745 +0.18(+2.22%)
Aug 25, 2011 8.071 8.114 7.949 7.965 165,229 -0.13(-1.58%)
Aug 24, 2011 8.025 8.114 7.965 8.093 173,357 +0.05(+0.60%)
Aug 23, 2011 7.832 8.057 7.826 8.045 398,355 +0.28(+3.62%)
Aug 22, 2011 7.885 7.885 7.732 7.764 168,449 +0.06(+0.77%)
Aug 19, 2011 7.786 7.940 7.695 7.705 477,970 -0.17(-2.17%)
Aug 18, 2011 8.068 8.068 7.819 7.876 518,520 -0.47(-5.67%)
Aug 17, 2011 8.416 8.453 8.301 8.350 135,830 -0.05(-0.54%)
Aug 16, 2011 8.422 8.462 8.321 8.395 214,937 -0.09(-1.05%)
Aug 15, 2011 8.412 8.485 8.376 8.485 372,006 +0.16(+1.87%)
Aug 12, 2011 8.367 8.367 8.263 8.329 145,571 +0.06(+0.75%)
Aug 11, 2011 8.053 8.350 8.030 8.267 553,545 +0.30(+3.78%)
Aug 10, 2011 8.117 8.159 7.965 7.966 1,313,603 -0.28(-3.42%)
Aug 09, 2011 8.332 8.248 7.797 8.248 896,993 +0.36(+4.56%)
Aug 08, 2011 8.139 8.241 7.888 7.888 1,368,280 -0.52(-6.23%)
Aug 05, 2011 8.519 8.540 8.139 8.412 1,383,085 -0.05(-0.56%)
Aug 04, 2011 8.705 8.739 8.450 8.459 3,040,997 -0.40(-4.50%)
Aug 03, 2011 8.826 8.869 8.660 8.857 3,502,590 +0.07(+0.80%)
Aug 02, 2011 8.944 8.979 8.782 8.787 212,179 -0.20(-2.22%)
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.