Indicators

Global Tech Ishares ETF (NY: IXN )

73.56 -0.06 (-0.08%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.439	5.692	5.428	5.490	420,379	+0.13(+2.43%)
Mar 30, 2009	5.506	5.506	5.310	5.360	98,223	-0.35(-6.14%)
Mar 26, 2009	5.653	5.710	5.593	5.710	191,030	+0.18(+3.33%)
Mar 25, 2009	5.595	5.613	5.403	5.526	2,586,497	+0.04(+0.64%)
Mar 24, 2009	5.561	5.564	5.134	5.491	205,517	-0.07(-1.34%)
Mar 23, 2009	5.433	5.589	5.433	5.566	284,439	+0.30(+5.60%)
Mar 20, 2009	5.351	5.362	5.210	5.270	120,741	-0.09(-1.64%)
Mar 19, 2009	5.444	5.444	5.327	5.358	314,624	+0.01(+0.27%)
Mar 18, 2009	5.269	5.396	5.197	5.343	218,192	+0.11(+2.04%)
Mar 17, 2009	5.058	5.256	5.058	5.237	349,180	+0.18(+3.53%)
Mar 16, 2009	5.120	5.186	4.962	5.058	415,632	-0.03(-0.55%)
Mar 13, 2009	5.136	5.136	5.057	5.086	0	-0.04(-0.80%)
Mar 12, 2009	5.003	5.129	4.952	5.127	115,932	+0.15(+2.93%)
Mar 11, 2009	4.854	5.025	4.854	4.981	312,312	+0.15(+3.12%)
Mar 10, 2009	4.668	4.842	4.585	4.830	245,450	+0.31(+6.89%)
Mar 09, 2009	4.570	4.697	4.498	4.519	194,204	-0.10(-2.09%)
Mar 06, 2009	4.656	4.765	4.526	4.615	0	-0.07(-1.50%)
Mar 05, 2009	4.760	4.800	4.664	4.686	435,892	-0.14(-2.92%)
Mar 04, 2009	4.808	4.898	4.618	4.827	320,356	+0.17(+3.59%)

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.