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 (%)
Dec 30, 2011 8.753 8.769 8.729 8.729 327,653 -0.02(-0.25%)
Dec 29, 2011 8.683 8.753 8.680 8.751 589,547 +0.08(+0.98%)
Dec 28, 2011 8.739 8.747 8.653 8.666 684,248 -0.08(-0.90%)
Dec 27, 2011 8.726 8.790 8.719 8.745 198,253 +0.00(+0.05%)
Dec 23, 2011 8.701 8.742 8.669 8.741 267,806 +0.16(+1.85%)
Dec 21, 2011 8.658 8.672 8.498 8.582 397,710 -0.13(-1.47%)
Dec 20, 2011 8.583 8.719 8.583 8.710 190,384 +0.26(+3.13%)
Dec 19, 2011 8.555 8.573 8.427 8.445 601,244 -0.11(-1.24%)
Dec 16, 2011 8.572 8.657 8.540 8.551 220,431 +0.01(+0.07%)
Dec 15, 2011 8.652 8.665 8.538 8.545 297,944 -0.03(-0.36%)
Dec 14, 2011 8.692 8.714 8.562 8.576 771,847 -0.16(-1.78%)
Dec 13, 2011 8.847 8.893 8.699 8.732 1,081,008 -0.08(-0.89%)
Dec 12, 2011 8.860 8.863 8.746 8.810 264,194 -0.14(-1.54%)
Dec 09, 2011 8.843 8.970 8.824 8.948 116,412 +0.14(+1.58%)
Dec 08, 2011 8.900 8.946 8.785 8.809 267,258 -0.17(-1.84%)
Dec 07, 2011 8.906 9.001 8.858 8.974 132,567 +0.03(+0.33%)
Dec 06, 2011 8.936 8.990 8.921 8.945 185,124 -0.03(-0.36%)
Dec 05, 2011 8.987 9.039 8.928 8.977 202,564 +0.09(+1.01%)
Dec 02, 2011 8.942 8.986 8.882 8.887 91,659 -0.03(-0.30%)
Dec 01, 2011 8.880 8.940 8.862 8.914 630,397 +0.02(+0.25%)
Nov 30, 2011 8.741 8.903 8.727 8.891 1,018,445 +0.37(+4.32%)
Nov 29, 2011 8.593 8.612 8.511 8.523 247,240 -0.01(-0.12%)
Nov 28, 2011 8.500 8.552 8.486 8.534 152,835 +0.27(+3.33%)
Nov 25, 2011 8.276 8.368 8.251 8.259 801,106 -0.05(-0.55%)
Nov 23, 2011 8.446 8.446 8.303 8.304 741,005 -0.21(-2.41%)
Nov 22, 2011 8.508 8.550 8.432 8.510 411,272 -0.01(-0.10%)
Nov 21, 2011 8.585 8.585 8.448 8.519 212,861 -0.17(-2.01%)
Nov 18, 2011 8.798 8.807 8.693 8.693 185,530 -0.06(-0.73%)
Nov 17, 2011 8.912 8.912 8.701 8.757 310,940 -0.15(-1.71%)
Nov 16, 2011 8.970 9.054 8.908 8.909 166,493 -0.14(-1.54%)
Nov 15, 2011 8.931 9.088 8.931 9.048 187,458 +0.10(+1.11%)
Nov 14, 2011 8.996 9.023 8.933 8.949 69,415 -0.06(-0.69%)
Nov 11, 2011 8.936 9.050 8.924 9.011 168,252 +0.18(+2.09%)
Nov 10, 2011 8.903 8.903 8.746 8.826 1,003,954 +0.01(+0.10%)
Nov 09, 2011 8.980 8.980 8.810 8.817 286,883 -0.34(-3.71%)
Nov 08, 2011 9.092 9.163 9.025 9.157 123,914 +0.10(+1.06%)
Nov 07, 2011 8.998 9.079 8.938 9.061 72,534 +0.04(+0.44%)
Nov 04, 2011 9.015 9.054 8.944 9.021 178,264 -0.03(-0.31%)
Nov 03, 2011 8.939 9.067 8.854 9.050 209,796 +0.19(+2.11%)
Nov 02, 2011 8.866 8.891 8.791 8.863 176,634 +0.11(+1.30%)
Nov 01, 2011 8.775 8.843 8.729 8.749 1,109,320 -0.24(-2.66%)
Oct 31, 2011 9.089 9.106 8.989 8.989 208,200 -0.20(-2.16%)
Oct 28, 2011 9.140 9.203 9.140 9.187 1,018,181 -0.01(-0.16%)
Oct 27, 2011 9.149 9.252 9.079 9.202 988,855 +0.30(+3.34%)
Oct 26, 2011 8.955 8.956 8.764 8.905 159,843 +0.04(+0.45%)
Oct 25, 2011 8.953 8.976 8.847 8.865 279,665 -0.14(-1.51%)
Oct 24, 2011 8.871 9.026 8.871 9.001 242,004 +0.18(+2.03%)
Oct 21, 2011 8.813 8.865 8.758 8.822 683,706 +0.13(+1.44%)
Oct 20, 2011 8.754 8.754 8.595 8.696 215,093 -0.03(-0.31%)
Oct 19, 2011 8.851 8.863 8.705 8.723 293,040 -0.19(-2.10%)
Oct 18, 2011 8.803 8.948 8.721 8.910 298,425 +0.08(+0.93%)
Oct 17, 2011 8.936 8.943 8.798 8.828 640,491 -0.15(-1.63%)
Oct 14, 2011 8.956 8.974 8.885 8.974 451,923 +0.17(+1.91%)
Oct 13, 2011 8.690 8.822 8.690 8.806 498,236 +0.08(+0.86%)
Oct 12, 2011 8.729 8.804 8.719 8.730 220,749 +0.08(+0.92%)
Oct 11, 2011 8.560 8.674 8.560 8.650 148,032 +0.02(+0.26%)
Oct 10, 2011 8.454 8.628 8.454 8.628 636,986 +0.32(+3.86%)
Oct 07, 2011 8.377 8.412 8.275 8.307 144,399 -0.07(-0.81%)
Oct 06, 2011 8.191 8.375 8.164 8.375 1,898,479 +0.15(+1.87%)
Oct 05, 2011 8.028 8.241 7.969 8.222 295,184 +0.19(+2.37%)
Oct 04, 2011 7.802 8.050 7.750 8.031 779,383 +0.18(+2.26%)
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.