Skip to main content

Global Tech Ishares ETF (NY: IXN )

84.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.49 19.56 19.48 19.51 115,433 -0.04(-0.20%)
Mar 30, 2017 19.52 19.58 19.52 19.55 211,957 +0.03(+0.13%)
Mar 29, 2017 19.48 19.55 19.47 19.52 344,898 +0.01(+0.06%)
Mar 28, 2017 19.37 19.55 19.37 19.51 111,204 +0.13(+0.66%)
Mar 27, 2017 19.20 19.42 19.19 19.38 1,060,979 +0.05(+0.26%)
Mar 24, 2017 19.34 19.44 19.29 19.33 86,958 +0.05(+0.24%)
Mar 23, 2017 19.32 19.36 19.26 19.29 151,703 -0.08(-0.43%)
Mar 22, 2017 19.22 19.38 19.22 19.37 254,494 +0.15(+0.77%)
Mar 21, 2017 19.55 19.59 19.22 19.22 175,846 -0.24(-1.26%)
Mar 20, 2017 19.46 19.51 19.44 19.47 150,238 +0.04(+0.22%)
Mar 17, 2017 19.44 19.47 19.41 19.42 1,643,883 +0.01(+0.05%)
Mar 16, 2017 19.42 19.44 19.37 19.42 791,148 +0.10(+0.53%)
Mar 15, 2017 19.22 19.37 19.17 19.31 157,874 +0.15(+0.76%)
Mar 14, 2017 19.18 19.20 19.12 19.17 59,649 -0.03(-0.16%)
Mar 13, 2017 19.19 19.23 19.19 19.20 271,460 +0.04(+0.20%)
Mar 10, 2017 19.15 19.19 19.11 19.16 72,781 +0.12(+0.65%)
Mar 09, 2017 19.04 19.07 18.96 19.04 88,792 -0.01(-0.07%)
Mar 08, 2017 19.08 19.12 19.05 19.05 95,830 -0.01(-0.07%)
Mar 07, 2017 19.03 19.12 19.03 19.07 207,442 +0.04(+0.21%)
Mar 06, 2017 18.98 19.06 18.96 19.03 182,062 -0.02(-0.10%)
Mar 03, 2017 19.02 19.05 18.96 19.04 100,957 +0.03(+0.17%)
Mar 02, 2017 19.13 19.15 19.00 19.01 323,569 -0.13(-0.68%)
Mar 01, 2017 18.98 19.16 18.95 19.14 757,381 +0.27(+1.45%)
Feb 28, 2017 18.93 18.93 18.84 18.87 77,972 -0.06(-0.32%)
Feb 27, 2017 18.95 18.95 18.89 18.93 43,625 -0.02(-0.09%)
Feb 24, 2017 18.84 18.95 18.83 18.95 177,050 -0.01(-0.05%)
Feb 23, 2017 19.01 19.03 18.90 18.96 79,488 -0.00(-0.02%)
Feb 22, 2017 18.92 18.98 18.90 18.96 788,435 +0.01(+0.05%)
Feb 21, 2017 18.88 18.97 18.86 18.95 253,621 +0.12(+0.63%)
Feb 17, 2017 18.83 18.83 18.83 0 +0.00(+0.02%)
Feb 16, 2017 18.80 18.84 18.77 18.83 127,202 +0.05(+0.28%)
Feb 15, 2017 18.67 18.78 18.67 18.78 119,884 +0.10(+0.51%)
Feb 14, 2017 18.61 18.68 18.57 18.68 100,555 +0.05(+0.24%)
Feb 13, 2017 18.58 18.66 18.58 18.63 134,921 +0.12(+0.63%)
Feb 10, 2017 18.52 18.56 18.50 18.52 63,935 +0.02(+0.12%)
Feb 09, 2017 18.46 18.53 18.45 18.50 247,488 +0.04(+0.20%)
Feb 08, 2017 18.42 18.47 18.40 18.46 67,260 +0.03(+0.17%)
Feb 07, 2017 18.40 18.46 18.37 18.43 173,738 +0.04(+0.22%)
Feb 06, 2017 18.32 18.39 18.32 18.39 74,049 +0.01(+0.05%)
Feb 03, 2017 18.34 18.39 18.34 18.38 154,537 +0.12(+0.67%)
Feb 02, 2017 18.22 18.28 18.18 18.26 77,462 +0.03(+0.19%)
Feb 01, 2017 18.25 18.27 18.15 18.22 192,959 +0.12(+0.64%)
Jan 31, 2017 18.13 18.13 18.04 18.11 152,021 -0.08(-0.47%)
Jan 30, 2017 18.22 18.22 18.10 18.19 183,674 -0.11(-0.62%)
Jan 27, 2017 18.29 18.35 18.28 18.30 170,599 +0.01(+0.06%)
Jan 26, 2017 18.34 18.35 18.25 18.29 163,497 -0.01(-0.08%)
Jan 25, 2017 18.24 18.32 18.22 18.31 1,827,092 +0.23(+1.29%)
Jan 24, 2017 17.93 18.10 17.93 18.08 133,845 +0.17(+0.96%)
Jan 23, 2017 17.85 17.93 17.81 17.90 156,371 +0.04(+0.25%)
Jan 20, 2017 17.82 17.90 17.81 17.86 108,287 +0.09(+0.52%)
Jan 19, 2017 17.81 17.87 17.75 17.77 9,387,746 -0.04(-0.22%)
Jan 18, 2017 17.80 17.83 17.76 17.81 83,162 +0.03(+0.19%)
Jan 17, 2017 17.78 17.82 17.74 17.77 164,924 -0.08(-0.42%)
Jan 13, 2017 17.85 17.85 17.85 0 +0.03(+0.15%)
Jan 12, 2017 17.81 17.83 17.67 17.82 136,481 -0.02(-0.13%)
Jan 11, 2017 17.75 17.85 17.73 17.84 125,903 +0.12(+0.66%)
Jan 10, 2017 17.74 17.79 17.71 17.73 77,099 -0.00(-0.03%)
Jan 09, 2017 17.68 17.76 17.68 17.73 211,970 +0.05(+0.31%)
Jan 06, 2017 17.56 17.71 17.51 17.68 242,444 +0.13(+0.72%)
Jan 05, 2017 17.49 17.55 17.49 17.55 267,448 +0.09(+0.50%)
Jan 04, 2017 17.41 17.49 17.41 17.46 127,431 +0.07(+0.41%)
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.