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

Global Tech Ishares ETF (NY: IXN )

73.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 29, 2012 10.13 10.15 10.04 10.06 523,176 -0.03(-0.27%)
Feb 28, 2012 10.01 10.09 10.00 10.08 339,565 +0.09(+0.86%)
Feb 27, 2012 9.921 10.02 9.883 9.996 227,000 -0.00(-0.01%)
Feb 24, 2012 9.996 10.01 9.967 9.997 145,051 +0.08(+0.84%)
Feb 23, 2012 9.875 9.932 9.822 9.914 765,518 +0.03(+0.28%)
Feb 22, 2012 9.900 9.935 9.883 9.886 131,444 -0.04(-0.37%)
Feb 21, 2012 9.927 9.961 9.880 9.923 559,126 +0.03(+0.33%)
Feb 17, 2012 9.902 9.911 9.865 9.890 508,924 +0.01(+0.12%)
Feb 16, 2012 9.719 9.883 9.713 9.878 232,757 +0.16(+1.64%)
Feb 15, 2012 9.807 9.877 9.718 9.719 946,190 -0.01(-0.11%)
Feb 14, 2012 9.715 9.734 9.655 9.730 167,993 +0.01(+0.15%)
Feb 13, 2012 9.750 9.752 9.675 9.715 248,657 +0.07(+0.76%)
Feb 10, 2012 9.622 9.673 9.618 9.642 607,970 -0.10(-1.02%)
Feb 09, 2012 9.685 9.752 9.673 9.741 268,848 +0.08(+0.80%)
Feb 08, 2012 9.640 9.670 9.600 9.664 292,853 +0.07(+0.73%)
Feb 07, 2012 9.573 9.631 9.523 9.594 6,734,114 +0.04(+0.40%)
Feb 06, 2012 9.530 9.559 9.498 9.556 136,025 -0.02(-0.20%)
Feb 03, 2012 9.538 9.591 9.520 9.575 297,124 +0.12(+1.23%)
Feb 02, 2012 9.468 9.488 9.443 9.459 2,838,059 +0.03(+0.30%)
Feb 01, 2012 9.410 9.466 9.383 9.431 713,143 +0.09(+0.95%)
Jan 31, 2012 9.368 9.395 9.292 9.341 397,441 +0.00(+0.05%)
Jan 30, 2012 9.254 9.341 9.233 9.337 219,662 +0.01(+0.14%)
Jan 27, 2012 9.289 9.334 9.288 9.324 216,648 +0.01(+0.13%)
Jan 26, 2012 9.408 9.408 9.283 9.312 458,802 -0.04(-0.45%)
Jan 25, 2012 9.325 9.363 9.261 9.353 168,619 +0.09(+1.01%)
Jan 24, 2012 9.223 9.267 9.208 9.260 189,751 +0.00(+0.03%)
Jan 23, 2012 9.245 9.301 9.215 9.257 146,262 +0.04(+0.42%)
Jan 20, 2012 9.178 9.229 9.178 9.218 163,635 +0.03(+0.31%)
Jan 19, 2012 9.181 9.211 9.163 9.190 735,292 +0.08(+0.93%)
Jan 18, 2012 9.002 9.126 9.002 9.105 582,842 +0.14(+1.53%)
Jan 17, 2012 8.967 9.023 8.947 8.968 513,659 +0.06(+0.67%)
Jan 13, 2012 8.903 8.924 8.867 8.909 267,180 -0.04(-0.45%)
Jan 12, 2012 8.937 8.964 8.912 8.949 71,906 +0.03(+0.32%)
Jan 11, 2012 8.885 8.936 8.876 8.921 168,403 +0.01(+0.08%)
Jan 10, 2012 8.962 8.982 8.903 8.913 443,662 +0.03(+0.33%)
Jan 09, 2012 8.904 8.904 8.848 8.884 302,882 -0.01(-0.10%)
Jan 06, 2012 8.884 8.912 8.851 8.892 448,848 -0.02(-0.22%)
Jan 05, 2012 8.855 8.924 8.833 8.912 137,780 +0.01(+0.15%)
Jan 04, 2012 8.846 8.906 8.820 8.898 97,196 +0.17(+1.94%)
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%)
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.