Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.