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: 11:28 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 (%)
Feb 28, 2011 9.486 9.526 9.434 9.486 275,832 +0.04(+0.40%)
Feb 25, 2011 9.412 9.476 9.392 9.448 497,112 +0.11(+1.23%)
Feb 24, 2011 9.304 9.366 9.247 9.334 1,616,088 +0.02(+0.27%)
Feb 23, 2011 9.401 9.409 9.241 9.309 1,027,435 -0.11(-1.15%)
Feb 22, 2011 9.532 9.576 9.404 9.417 694,021 -0.29(-3.00%)
Feb 18, 2011 9.714 9.735 9.683 9.708 287,864 +0.01(+0.15%)
Feb 17, 2011 9.669 9.722 9.657 9.694 238,048 +0.03(+0.33%)
Feb 16, 2011 9.645 9.682 9.617 9.661 408,103 +0.07(+0.77%)
Feb 15, 2011 9.604 9.620 9.551 9.588 165,175 -0.05(-0.50%)
Feb 14, 2011 9.641 9.648 9.619 9.636 314,174 +0.01(+0.08%)
Feb 11, 2011 9.563 9.632 9.489 9.629 361,683 +0.02(+0.23%)
Feb 10, 2011 9.603 9.622 9.527 9.607 460,151 -0.06(-0.61%)
Feb 09, 2011 9.701 9.701 9.636 9.666 256,470 -0.05(-0.48%)
Feb 08, 2011 9.698 9.716 9.655 9.713 460,675 +0.02(+0.21%)
Feb 07, 2011 9.683 9.723 9.660 9.692 333,175 +0.06(+0.61%)
Feb 04, 2011 9.589 9.650 9.564 9.633 1,031,015 +0.04(+0.40%)
Feb 03, 2011 9.570 9.607 9.485 9.595 253,803 +0.02(+0.23%)
Feb 02, 2011 9.547 9.606 9.542 9.573 528,043 +0.03(+0.32%)
Feb 01, 2011 9.439 9.553 9.439 9.542 316,086 +0.16(+1.75%)
Jan 31, 2011 9.344 9.378 9.295 9.378 389,109 +0.07(+0.73%)
Jan 28, 2011 9.541 9.556 9.291 9.310 720,862 -0.22(-2.27%)
Jan 27, 2011 9.501 9.553 9.492 9.526 1,001,819 +0.04(+0.45%)
Jan 26, 2011 9.441 9.503 9.429 9.484 384,543 +0.07(+0.80%)
Jan 25, 2011 9.360 9.416 9.334 9.409 215,182 +0.02(+0.27%)
Jan 24, 2011 9.245 9.384 9.245 9.384 422,510 +0.13(+1.37%)
Jan 21, 2011 9.354 9.360 9.248 9.257 247,896 -0.03(-0.33%)
Jan 20, 2011 9.322 9.322 9.214 9.288 369,019 -0.08(-0.89%)
Jan 19, 2011 9.464 9.464 9.338 9.372 481,099 -0.06(-0.64%)
Jan 18, 2011 9.366 9.448 9.365 9.432 583,548 +0.04(+0.43%)
Jan 14, 2011 9.309 9.397 9.297 9.392 377,097 +0.09(+1.01%)
Jan 13, 2011 9.291 9.326 9.273 9.298 373,926 +0.00(+0.03%)
Jan 12, 2011 9.285 9.307 9.243 9.294 170,313 +0.08(+0.82%)
Jan 11, 2011 9.231 9.234 9.177 9.219 960,680 +0.04(+0.43%)
Jan 10, 2011 9.140 9.191 9.113 9.179 968,193 +0.01(+0.10%)
Jan 07, 2011 9.221 9.221 9.104 9.171 2,649,090 -0.05(-0.53%)
Jan 06, 2011 9.163 9.219 9.154 9.219 225,982 +0.06(+0.67%)
Jan 05, 2011 9.068 9.160 9.068 9.157 373,178 +0.03(+0.35%)
Jan 04, 2011 9.182 9.182 9.062 9.125 1,218,417 -0.00(-0.03%)
Jan 03, 2011 9.107 9.172 9.107 9.128 195,936 +0.10(+1.15%)
Dec 31, 2010 9.040 9.040 8.990 9.024 185,421 -0.01(-0.11%)
Dec 30, 2010 9.062 9.062 9.009 9.034 1,313,115 +0.00(+0.02%)
Dec 29, 2010 9.056 9.075 9.032 9.032 581,357 +0.02(+0.23%)
Dec 28, 2010 9.032 9.032 8.988 9.012 258,451 +0.00(+0.02%)
Dec 27, 2010 8.925 9.015 8.925 9.010 112,405 +0.04(+0.43%)
Dec 23, 2010 8.982 8.993 8.966 8.972 176,261 -0.02(-0.23%)
Dec 22, 2010 8.994 9.012 8.978 8.993 744,790 -0.01(-0.10%)
Dec 21, 2010 8.981 9.007 8.978 9.002 245,568 +0.08(+0.92%)
Dec 20, 2010 8.974 8.974 8.889 8.919 216,080 -0.02(-0.21%)
Dec 17, 2010 8.907 8.954 8.907 8.938 357,371 +0.04(+0.41%)
Dec 16, 2010 8.877 8.945 8.872 8.902 359,338 +0.02(+0.21%)
Dec 15, 2010 8.897 8.946 8.858 8.883 297,388 -0.06(-0.62%)
Dec 14, 2010 8.919 8.965 8.919 8.938 95,575 +0.02(+0.21%)
Dec 13, 2010 8.956 8.992 8.919 8.919 103,348 -0.01(-0.15%)
Dec 10, 2010 8.894 8.943 8.890 8.932 153,461 +0.05(+0.51%)
Dec 09, 2010 8.916 8.916 8.872 8.887 123,490 -0.01(-0.07%)
Dec 08, 2010 8.849 8.893 8.802 8.893 297,251 +0.06(+0.70%)
Dec 07, 2010 8.941 8.944 8.829 8.831 115,253 +0.01(+0.08%)
Dec 06, 2010 8.836 8.847 8.808 8.824 956,340 -0.01(-0.13%)
Dec 03, 2010 8.752 8.850 8.752 8.836 223,491 +0.07(+0.75%)
Dec 02, 2010 8.669 8.789 8.669 8.770 124,842 +0.12(+1.34%)
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.