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

Global Tech Ishares ETF (NY: IXN )

79.73 +0.48 (+0.61%)
Streaming Delayed Price Updated: 10:57 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 (%)
Apr 30, 2012 10.34 10.34 10.24 10.25 1,397,988 -0.09(-0.87%)
Apr 27, 2012 10.36 10.37 10.30 10.35 719,549 +0.01(+0.06%)
Apr 26, 2012 10.27 10.35 10.26 10.34 211,822 +0.09(+0.90%)
Apr 25, 2012 10.22 10.25 10.19 10.25 239,730 +0.28(+2.84%)
Apr 24, 2012 9.993 10.04 9.927 9.964 370,133 -0.03(-0.34%)
Apr 23, 2012 9.995 10.02 9.914 9.998 1,522,137 -0.11(-1.09%)
Apr 20, 2012 10.18 10.20 10.09 10.11 232,088 -0.04(-0.44%)
Apr 19, 2012 10.24 10.30 10.12 10.15 215,738 -0.11(-1.07%)
Apr 18, 2012 10.27 10.31 10.24 10.26 272,141 -0.07(-0.67%)
Apr 17, 2012 10.17 10.35 10.17 10.33 429,515 +0.20(+1.93%)
Apr 16, 2012 10.25 10.26 10.11 10.14 650,449 -0.09(-0.86%)
Apr 13, 2012 10.38 10.38 10.22 10.22 331,603 -0.17(-1.63%)
Apr 12, 2012 10.28 10.40 10.28 10.39 317,417 +0.12(+1.20%)
Apr 11, 2012 10.30 10.33 10.25 10.27 272,626 +0.05(+0.52%)
Apr 10, 2012 10.38 10.41 10.21 10.22 473,227 -0.16(-1.59%)
Apr 09, 2012 10.36 10.43 10.32 10.38 199,071 -0.08(-0.79%)
Apr 05, 2012 10.40 10.48 10.39 10.46 272,498 +0.05(+0.46%)
Apr 04, 2012 10.48 10.49 10.36 10.42 410,637 -0.18(-1.71%)
Apr 03, 2012 10.65 10.66 10.55 10.60 319,095 -0.02(-0.15%)
Apr 02, 2012 10.49 10.64 10.47 10.61 790,907 +0.11(+1.05%)
Mar 30, 2012 10.55 10.56 10.46 10.50 744,876 -0.01(-0.08%)
Mar 29, 2012 10.48 10.53 10.44 10.51 437,656 -0.02(-0.20%)
Mar 28, 2012 10.57 10.62 10.49 10.53 681,397 -0.04(-0.39%)
Mar 27, 2012 10.57 10.61 10.56 10.57 384,839 +0.04(+0.37%)
Mar 26, 2012 10.46 10.54 10.44 10.54 301,323 +0.14(+1.38%)
Mar 23, 2012 10.38 10.39 10.33 10.39 233,483 +0.02(+0.16%)
Mar 22, 2012 10.33 10.40 10.33 10.38 389,927 -0.02(-0.21%)
Mar 21, 2012 10.42 10.44 10.37 10.40 530,392 -0.01(-0.07%)
Mar 20, 2012 10.36 10.41 10.33 10.41 311,513 -0.02(-0.20%)
Mar 19, 2012 10.39 10.45 10.36 10.43 260,448 +0.08(+0.75%)
Mar 16, 2012 10.37 10.38 10.33 10.35 186,138 +0.01(+0.11%)
Mar 15, 2012 10.32 10.36 10.29 10.34 352,718 +0.06(+0.59%)
Mar 14, 2012 10.28 10.33 10.23 10.28 410,867 +0.05(+0.45%)
Mar 13, 2012 10.10 10.23 10.10 10.23 818,896 +0.17(+1.70%)
Mar 12, 2012 10.05 10.06 10.01 10.06 176,777 +0.00(+0.00%)
Mar 09, 2012 10.05 10.08 10.04 10.06 77,207 +0.05(+0.52%)
Mar 08, 2012 9.973 10.03 9.946 10.01 153,573 +0.12(+1.26%)
Mar 07, 2012 9.857 9.901 9.846 9.884 190,492 +0.08(+0.79%)
Mar 06, 2012 9.814 9.832 9.756 9.806 875,326 -0.13(-1.28%)
Mar 05, 2012 9.989 10.02 9.900 9.934 310,745 -0.10(-0.99%)
Mar 02, 2012 10.05 10.07 10.01 10.03 253,533 -0.04(-0.35%)
Mar 01, 2012 10.07 10.09 10.03 10.07 3,596,428 +0.03(+0.34%)
Feb 29, 2012 10.11 10.13 10.02 10.03 524,232 -0.03(-0.27%)
Feb 28, 2012 9.986 10.07 9.984 10.06 340,250 +0.09(+0.86%)
Feb 27, 2012 9.901 9.999 9.863 9.976 227,458 -0.00(-0.01%)
Feb 24, 2012 9.976 9.988 9.947 9.977 145,344 +0.08(+0.84%)
Feb 23, 2012 9.855 9.912 9.802 9.894 767,063 +0.03(+0.28%)
Feb 22, 2012 9.881 9.915 9.863 9.866 131,710 -0.04(-0.37%)
Feb 21, 2012 9.907 9.941 9.860 9.903 560,254 +0.03(+0.33%)
Feb 17, 2012 9.882 9.891 9.845 9.870 509,951 +0.01(+0.12%)
Feb 16, 2012 9.700 9.863 9.694 9.858 233,227 +0.16(+1.64%)
Feb 15, 2012 9.787 9.857 9.698 9.700 948,099 -0.01(-0.11%)
Feb 14, 2012 9.695 9.714 9.636 9.710 168,332 +0.01(+0.15%)
Feb 13, 2012 9.731 9.732 9.655 9.695 249,159 +0.07(+0.76%)
Feb 10, 2012 9.603 9.654 9.599 9.622 609,197 -0.10(-1.02%)
Feb 09, 2012 9.665 9.732 9.654 9.722 269,391 +0.08(+0.80%)
Feb 08, 2012 9.621 9.651 9.581 9.645 293,444 +0.07(+0.73%)
Feb 07, 2012 9.554 9.612 9.504 9.575 6,747,705 +0.04(+0.40%)
Feb 06, 2012 9.511 9.539 9.478 9.536 136,299 -0.02(-0.20%)
Feb 03, 2012 9.519 9.572 9.501 9.556 297,724 +0.12(+1.23%)
Feb 02, 2012 9.449 9.469 9.424 9.440 2,843,787 +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.