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 +0.19 (+0.26%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Mar 02, 2009 4.816 4.827 4.639 4.659 346,697 -0.18(-3.72%)
Feb 27, 2009 4.804 4.909 4.789 4.839 0 -0.01(-0.30%)
Feb 26, 2009 4.934 4.985 4.839 4.854 183,219 -0.08(-1.54%)
Feb 25, 2009 4.896 5.001 4.821 4.930 194,464 +0.01(+0.24%)
Feb 24, 2009 4.754 4.948 4.729 4.918 431,487 +0.17(+3.64%)
Feb 23, 2009 4.969 5.061 4.746 4.746 573,618 -0.23(-4.59%)
Feb 20, 2009 4.972 5.019 4.874 4.974 594,603 -0.04(-0.70%)
Feb 19, 2009 5.161 5.237 4.981 5.009 290,814 -0.12(-2.39%)
Feb 18, 2009 5.210 5.210 5.086 5.131 2,859,637 -0.02(-0.31%)
Feb 17, 2009 5.168 5.227 5.000 5.148 168,642 -0.23(-4.29%)
Feb 13, 2009 5.370 5.447 5.361 5.379 540,129 -0.02(-0.41%)
Feb 12, 2009 5.263 5.401 5.238 5.401 1,102,700 +0.03(+0.52%)
Feb 11, 2009 5.428 5.428 5.314 5.373 179,039 -0.00(-0.05%)
Feb 10, 2009 5.611 5.611 5.338 5.376 270,327 -0.25(-4.49%)
Feb 09, 2009 5.630 5.642 5.569 5.629 496,598 +0.01(+0.16%)
Feb 06, 2009 5.446 5.636 5.446 5.620 289,056 +0.19(+3.47%)
Feb 05, 2009 5.262 5.461 5.101 5.431 2,026,142 +0.12(+2.26%)
Feb 04, 2009 5.330 5.517 5.295 5.311 1,409,493 +0.05(+1.00%)
Feb 03, 2009 5.181 5.285 5.162 5.259 6,633,317 +0.07(+1.27%)
Feb 02, 2009 5.066 5.197 5.066 5.193 212,515 +0.06(+1.11%)
Jan 30, 2009 5.241 5.241 5.135 5.136 0 -0.16(-3.09%)
Jan 29, 2009 5.455 5.455 5.296 5.299 84,181 -0.16(-2.95%)
Jan 28, 2009 5.323 5.605 5.323 5.460 62,080 +0.17(+3.29%)
Jan 27, 2009 5.281 5.346 5.249 5.286 53,906 +0.09(+1.77%)
Jan 26, 2009 5.151 5.300 5.140 5.194 161,016 -0.01(-0.25%)
Jan 23, 2009 5.010 5.244 5.009 5.208 595,020 +0.09(+1.68%)
Jan 22, 2009 5.107 5.544 5.032 5.121 161,378 -0.10(-1.99%)
Jan 21, 2009 5.023 5.250 5.023 5.225 252,030 +0.21(+4.29%)
Jan 20, 2009 5.228 5.228 5.006 5.010 56,041 -0.26(-4.99%)
Jan 16, 2009 5.327 5.327 5.151 5.273 139,394 +0.03(+0.64%)
Jan 15, 2009 5.142 5.260 5.058 5.240 132,985 +0.08(+1.64%)
Jan 14, 2009 5.367 5.367 5.117 5.155 218,712 -0.22(-4.08%)
Jan 13, 2009 5.323 5.408 5.256 5.374 1,066,195 +0.01(+0.14%)
Jan 12, 2009 5.417 5.454 5.345 5.367 153,546 -0.12(-2.24%)
Jan 09, 2009 5.477 5.547 5.449 5.490 40,712 -0.12(-2.14%)
Jan 08, 2009 5.529 5.610 5.516 5.610 43,516 +0.02(+0.29%)
Jan 07, 2009 5.705 5.705 5.554 5.593 186,228 -0.17(-2.87%)
Jan 06, 2009 5.557 5.796 5.557 5.759 231,058 +0.20(+3.63%)
Jan 05, 2009 5.605 5.627 5.548 5.557 207,679 -0.01(-0.26%)
Jan 02, 2009 5.412 5.573 5.411 5.572 0 +0.16(+3.00%)
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.