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

Global Tech Ishares ETF (NY: IXN )

73.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2012 10.01 10.01 9.962 9.992 145,450 -0.01(-0.07%)
Nov 29, 2012 10.000 10.04 9.986 10.000 158,197 +0.04(+0.45%)
Nov 28, 2012 9.824 9.969 9.787 9.955 281,610 +0.06(+0.56%)
Nov 27, 2012 9.939 9.955 9.888 9.900 130,879 -0.04(-0.39%)
Nov 26, 2012 9.886 9.943 9.852 9.939 222,672 +0.03(+0.32%)
Nov 23, 2012 9.813 9.907 9.813 9.907 474,371 +0.19(+1.97%)
Nov 21, 2012 9.722 9.740 9.678 9.716 56,458 +0.04(+0.43%)
Nov 20, 2012 9.655 9.695 9.604 9.675 99,506 -0.04(-0.38%)
Nov 19, 2012 9.594 9.712 9.594 9.712 217,685 +0.24(+2.54%)
Nov 16, 2012 9.454 9.485 9.324 9.472 194,415 +0.04(+0.40%)
Nov 15, 2012 9.460 9.494 9.382 9.434 186,011 +0.01(+0.06%)
Nov 14, 2012 9.600 9.600 9.428 9.428 2,315,726 -0.10(-1.03%)
Nov 13, 2012 9.493 9.604 9.493 9.527 105,290 -0.06(-0.65%)
Nov 12, 2012 9.654 9.654 9.551 9.589 71,692 -0.01(-0.09%)
Nov 09, 2012 9.566 9.684 9.546 9.598 119,619 +0.04(+0.42%)
Nov 08, 2012 9.707 9.733 9.558 9.558 153,539 -0.12(-1.23%)
Nov 07, 2012 9.842 9.842 9.675 9.678 211,131 -0.23(-2.32%)
Nov 06, 2012 9.883 9.967 9.883 9.907 69,970 +0.06(+0.62%)
Nov 05, 2012 9.822 9.872 9.797 9.846 137,843 +0.05(+0.47%)
Nov 02, 2012 9.959 9.959 9.794 9.800 76,706 -0.13(-1.32%)
Nov 01, 2012 9.807 9.937 9.807 9.931 98,555 +0.09(+0.88%)
Oct 31, 2012 9.873 9.921 9.721 9.845 598,823 +0.06(+0.64%)
Oct 26, 2012 9.749 9.782 9.782 9.782 423,575 +0.01(+0.12%)
Oct 25, 2012 9.846 9.870 9.760 9.770 1,746,780 -0.00(-0.00%)
Oct 24, 2012 9.913 9.913 9.761 9.770 143,358 -0.04(-0.38%)
Oct 23, 2012 9.822 9.879 9.801 9.807 134,069 -0.04(-0.39%)
Oct 19, 2012 10.04 10.04 9.842 9.846 341,025 -0.23(-2.25%)
Oct 18, 2012 10.18 10.19 10.05 10.07 349,490 -0.13(-1.27%)
Oct 17, 2012 10.19 10.23 10.18 10.20 77,510 -0.07(-0.65%)
Oct 16, 2012 10.14 10.27 10.14 10.27 123,165 +0.18(+1.77%)
Oct 15, 2012 10.08 10.11 10.00 10.09 105,679 +0.07(+0.67%)
Oct 12, 2012 10.00 10.05 9.977 10.02 299,177 +0.03(+0.25%)
Oct 11, 2012 10.09 10.10 9.998 9.998 123,084 -0.02(-0.18%)
Oct 10, 2012 10.08 10.08 10.01 10.02 173,257 -0.09(-0.86%)
Oct 09, 2012 10.21 10.21 10.07 10.10 437,985 -0.16(-1.51%)
Oct 08, 2012 10.28 10.30 10.24 10.26 73,200 -0.08(-0.81%)
Oct 05, 2012 10.44 10.44 10.34 10.34 26,326 -0.06(-0.55%)
Oct 04, 2012 10.41 10.42 10.37 10.40 81,424 +0.02(+0.19%)
Oct 03, 2012 10.37 10.41 10.33 10.38 144,799 +0.03(+0.29%)
Oct 02, 2012 10.37 10.39 10.28 10.35 111,034 +0.04(+0.38%)
Oct 01, 2012 10.37 10.45 10.30 10.31 225,895 -0.01(-0.06%)
Sep 28, 2012 10.37 10.39 10.31 10.32 599,064 -0.09(-0.90%)
Sep 27, 2012 10.28 10.43 10.27 10.41 63,476 +0.17(+1.62%)
Sep 26, 2012 10.31 10.31 10.20 10.24 150,000 -0.10(-0.97%)
Sep 25, 2012 10.52 10.53 10.33 10.34 246,585 -0.13(-1.28%)
Sep 24, 2012 10.46 10.50 10.45 10.48 217,330 -0.08(-0.75%)
Sep 21, 2012 10.63 10.64 10.56 10.56 68,234 +0.01(+0.08%)
Sep 20, 2012 10.56 10.56 10.50 10.55 85,653 -0.05(-0.51%)
Sep 19, 2012 10.59 10.63 10.58 10.60 87,878 +0.00(+0.04%)
Sep 18, 2012 10.60 10.61 10.57 10.60 77,838 +0.01(+0.10%)
Sep 17, 2012 10.61 10.61 10.56 10.59 378,892 -0.03(-0.24%)
Sep 14, 2012 10.60 10.66 10.59 10.61 449,124 +0.10(+0.95%)
Sep 13, 2012 10.36 10.55 10.36 10.51 146,723 +0.15(+1.45%)
Sep 12, 2012 10.36 10.36 10.30 10.36 232,665 +0.08(+0.78%)
Sep 11, 2012 10.27 10.33 10.27 10.28 81,404 +0.06(+0.55%)
Sep 10, 2012 10.35 10.35 10.22 10.23 152,178 -0.13(-1.21%)
Sep 07, 2012 10.33 10.36 10.30 10.35 213,054 +0.02(+0.23%)
Sep 06, 2012 10.16 10.33 10.16 10.33 147,239 +0.22(+2.17%)
Sep 05, 2012 10.09 10.15 10.06 10.11 3,239,992 -0.01(-0.13%)
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.